フォーバルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/04/06 | 117 | 119 | 116 | 117 | -2 | -1.7% | 16,200 |
| 2010/04/05 | 119 | 119 | 117 | 119 | ±0 | ±0% | 10,200 |
| 2010/04/02 | 119 | 120.5 | 118.5 | 119 | -3 | -2.5% | 7,600 |
| 2010/04/01 | 122 | 123 | 119 | 122 | -0.5 | -0.4% | 17,800 |
| 2010/03/31 | 122.5 | 124 | 119.5 | 122.5 | -1 | -0.8% | 14,400 |
| 2010/03/30 | 122.5 | 125 | 120.5 | 123.5 | +1 | +0.8% | 4,600 |
| 2010/03/29 | 129.5 | 129.5 | 115.5 | 122.5 | -7.5 | -5.8% | 20,000 |
| 2010/03/26 | 130.5 | 132.5 | 128 | 130 | -0.5 | -0.4% | 32,000 |
| 2010/03/25 | 131.5 | 132 | 129.5 | 130.5 | -1 | -0.8% | 32,200 |
| 2010/03/24 | 129 | 131.5 | 128.5 | 131.5 | +4 | +3.1% | 32,400 |
| 2010/03/23 | 129 | 129 | 127.5 | 127.5 | -0.5 | -0.4% | 7,000 |
| 2010/03/19 | 125.5 | 129 | 125.5 | 128 | -2 | -1.5% | 20,200 |
| 2010/03/18 | 127.5 | 130 | 127.5 | 130 | +3.5 | +2.8% | 7,800 |
| 2010/03/17 | 126 | 126.5 | 125 | 126.5 | -0.5 | -0.4% | 7,800 |
| 2010/03/16 | 127.5 | 127.5 | 125 | 127 | ±0 | ±0% | 4,400 |
| 2010/03/15 | 121 | 127 | 121 | 127 | +2 | +1.6% | 18,200 |
| 2010/03/12 | 121.5 | 128 | 121.5 | 125 | +0.5 | +0.4% | 34,200 |
| 2010/03/11 | 121.5 | 124.5 | 121.5 | 124.5 | +2 | +1.6% | 6,200 |
| 2010/03/10 | 123.5 | 124 | 121.5 | 122.5 | ±0 | ±0% | 12,200 |
| 2010/03/09 | 121.5 | 123 | 120 | 122.5 | -0.5 | -0.4% | 12,800 |
| 2010/03/08 | 122.5 | 125 | 121 | 123 | +0.5 | +0.4% | 14,000 |
| 2010/03/05 | 122.5 | 122.5 | 118 | 122.5 | ±0 | ±0% | 1,200 |
| 2010/03/04 | 118 | 122.5 | 117 | 122.5 | -0.5 | -0.4% | 8,400 |
| 2010/03/03 | 117 | 123 | 116.5 | 123 | +3 | +2.5% | 4,800 |
| 2010/03/02 | 119 | 120 | 117 | 120 | +1 | +0.8% | 2,800 |
| 2010/03/01 | 122.5 | 123 | 116 | 119 | -3.5 | -2.9% | 25,200 |
| 2010/02/26 | 120 | 122.5 | 115 | 122.5 | -1 | -0.8% | 23,000 |
| 2010/02/25 | 114 | 123.5 | 114 | 123.5 | +9 | +7.9% | 24,600 |
| 2010/02/24 | 111 | 114.5 | 111 | 114.5 | ±0 | ±0% | 4,400 |
| 2010/02/23 | 112 | 114.5 | 110 | 114.5 | +3.5 | +3.2% | 17,200 |
| 2010/02/22 | 111 | 111 | 109.5 | 111 | +0.5 | +0.5% | 11,400 |
| 2010/02/19 | 110 | 110.5 | 109.5 | 110.5 | -1 | -0.9% | 3,200 |
| 2010/02/18 | 113 | 113 | 110.5 | 111.5 | -1.5 | -1.3% | 3,400 |
| 2010/02/17 | 112.5 | 113 | 109.5 | 113 | +0.5 | +0.4% | 2,600 |
| 2010/02/16 | 109 | 114 | 107.5 | 112.5 | +2.5 | +2.3% | 15,800 |
| 2010/02/15 | 108.5 | 110 | 108.5 | 110 | +1.5 | +1.4% | 2,000 |
| 2010/02/12 | 106 | 108.5 | 106 | 108.5 | ±0 | ±0% | 1,800 |
| 2010/02/10 | 105.5 | 108.5 | 105.5 | 108.5 | ±0 | ±0% | 2,000 |
| 2010/02/09 | 108 | 109 | 105 | 108.5 | ±0 | ±0% | 4,400 |
| 2010/02/08 | 108.5 | 108.5 | 108.5 | 108.5 | ±0 | ±0% | 1,400 |
| 2010/02/05 | 105.5 | 108.5 | 105 | 108.5 | ±0 | ±0% | 21,000 |
| 2010/02/04 | 106.5 | 109 | 106.5 | 108.5 | +3.5 | +3.3% | 10,800 |
| 2010/02/03 | 105 | 105 | 105 | 105 | -1.5 | -1.4% | 1,200 |
| 2010/02/02 | 107.5 | 108 | 103.5 | 106.5 | -1 | -0.9% | 5,800 |
| 2010/02/01 | 103.5 | 107.5 | 103.5 | 107.5 | ±0 | ±0% | 17,200 |
| 2010/01/29 | 106 | 107.5 | 103.5 | 107.5 | +1.5 | +1.4% | 10,600 |
| 2010/01/28 | 102.5 | 106.5 | 102.5 | 106 | -0.5 | -0.5% | 10,600 |
| 2010/01/27 | 106 | 107 | 106 | 106.5 | +1.5 | +1.4% | 3,200 |
| 2010/01/26 | 104.5 | 105 | 102.5 | 105 | +1 | +1% | 4,000 |
| 2010/01/25 | 105 | 105 | 102 | 104 | -0.5 | -0.5% | 14,200 |
3751～
3800
件表示中 / 7007件
類似銘柄と比較する
現在ご覧いただいている「フォーバル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| フォーバル | 148,700円 | +4.6% | +5.7% | 2.08% | 17.65倍 | 2.21倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| カナデン | 190,000円 | +7.4% | +20.5% | 3.79% | 10.86倍 | 0.88倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| 杉本商 | 183,400円 | +4.7% | +1.9% | 2.94% | 17.52倍 | 0.95倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| 高千穂交 | 201,800円 | +6.8% | +4.8% | 3.99% | 25.02倍 | 2.23倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| 三信電 | 249,400円 | +4.2% | -14.9% | 5.61% | 8.36倍 | 0.75倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
市場注目の銘柄
チャート関連のコラム
