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 |
|---|---|---|---|---|---|---|---|
| 2000/07/25 | 1,090 | 1,090 | 1,030 | 1,050 | -40 | -3.7% | 15,800 |
| 2000/07/24 | 1,100 | 1,115 | 1,060 | 1,090 | -10 | -0.9% | 38,000 |
| 2000/07/21 | 1,060 | 1,110 | 1,060 | 1,100 | +40 | +3.8% | 29,400 |
| 2000/07/19 | 1,095 | 1,100 | 1,040 | 1,060 | -40 | -3.6% | 26,400 |
| 2000/07/18 | 1,100 | 1,115 | 1,080 | 1,100 | ±0 | ±0% | 31,400 |
| 2000/07/17 | 1,160 | 1,175 | 1,100 | 1,100 | -60 | -5.2% | 15,800 |
| 2000/07/14 | 1,170 | 1,185 | 1,160 | 1,160 | +10 | +0.9% | 10,600 |
| 2000/07/13 | 1,175 | 1,200 | 1,150 | 1,150 | -25 | -2.1% | 7,800 |
| 2000/07/12 | 1,200 | 1,225 | 1,175 | 1,175 | -25 | -2.1% | 14,400 |
| 2000/07/11 | 1,200 | 1,225 | 1,200 | 1,200 | +10 | +0.8% | 11,000 |
| 2000/07/10 | 1,200 | 1,205 | 1,190 | 1,190 | -5 | -0.4% | 8,600 |
| 2000/07/07 | 1,190 | 1,195 | 1,185 | 1,195 | +5 | +0.4% | 12,400 |
| 2000/07/06 | 1,235 | 1,235 | 1,185 | 1,190 | -45 | -3.6% | 8,200 |
| 2000/07/05 | 1,185 | 1,245 | 1,185 | 1,235 | -10 | -0.8% | 13,200 |
| 2000/07/04 | 1,200 | 1,245 | 1,200 | 1,245 | +45 | +3.8% | 13,200 |
| 2000/07/03 | 1,195 | 1,215 | 1,175 | 1,200 | +20 | +1.7% | 15,400 |
| 2000/06/30 | 1,200 | 1,205 | 1,175 | 1,180 | +5 | +0.4% | 14,600 |
| 2000/06/29 | 1,150 | 1,225 | 1,150 | 1,175 | +30 | +2.6% | 9,400 |
| 2000/06/28 | 1,170 | 1,200 | 1,145 | 1,145 | -5 | -0.4% | 22,800 |
| 2000/06/27 | 1,145 | 1,160 | 1,130 | 1,150 | +5 | +0.4% | 14,800 |
| 2000/06/26 | 1,105 | 1,145 | 1,100 | 1,145 | +40 | +3.6% | 5,400 |
| 2000/06/23 | 1,120 | 1,120 | 1,100 | 1,105 | +5 | +0.5% | 9,200 |
| 2000/06/22 | 1,125 | 1,140 | 1,100 | 1,100 | -20 | -1.8% | 18,400 |
| 2000/06/21 | 1,095 | 1,125 | 1,085 | 1,120 | +25 | +2.3% | 25,600 |
| 2000/06/20 | 1,075 | 1,100 | 1,060 | 1,095 | ±0 | ±0% | 20,800 |
| 2000/06/19 | 1,060 | 1,095 | 1,050 | 1,095 | +35 | +3.3% | 18,400 |
| 2000/06/16 | 1,095 | 1,095 | 1,060 | 1,060 | -40 | -3.6% | 12,600 |
| 2000/06/15 | 1,125 | 1,125 | 1,090 | 1,100 | -15 | -1.3% | 23,800 |
| 2000/06/14 | 1,150 | 1,150 | 1,100 | 1,115 | -50 | -4.3% | 14,800 |
| 2000/06/13 | 1,195 | 1,195 | 1,150 | 1,165 | -35 | -2.9% | 12,400 |
| 2000/06/12 | 1,200 | 1,200 | 1,155 | 1,200 | -10 | -0.8% | 11,000 |
| 2000/06/09 | 1,200 | 1,210 | 1,175 | 1,210 | ±0 | ±0% | 4,800 |
| 2000/06/08 | 1,260 | 1,260 | 1,200 | 1,210 | +10 | +0.8% | 9,000 |
| 2000/06/07 | 1,225 | 1,225 | 1,155 | 1,200 | -35 | -2.8% | 15,200 |
| 2000/06/06 | 1,275 | 1,275 | 1,230 | 1,235 | -40 | -3.1% | 16,000 |
| 2000/06/05 | 1,240 | 1,275 | 1,225 | 1,275 | +75 | +6.3% | 20,000 |
| 2000/06/02 | 1,225 | 1,225 | 1,200 | 1,200 | +5 | +0.4% | 9,800 |
| 2000/06/01 | 1,175 | 1,195 | 1,175 | 1,195 | -5 | -0.4% | 16,200 |
| 2000/05/31 | 1,240 | 1,245 | 1,200 | 1,200 | ±0 | ±0% | 18,600 |
| 2000/05/30 | 1,150 | 1,215 | 1,125 | 1,200 | +50 | +4.3% | 34,800 |
| 2000/05/29 | 1,215 | 1,225 | 1,130 | 1,150 | -65 | -5.3% | 15,000 |
| 2000/05/26 | 1,150 | 1,245 | 1,150 | 1,215 | +15 | +1.3% | 14,800 |
| 2000/05/25 | 1,050 | 1,200 | 1,050 | 1,200 | +175 | +17.1% | 19,200 |
| 2000/05/24 | 1,065 | 1,100 | 1,000 | 1,025 | -80 | -7.2% | 33,800 |
| 2000/05/23 | 1,180 | 1,205 | 1,055 | 1,105 | -75 | -6.4% | 52,000 |
| 2000/05/22 | 1,255 | 1,255 | 1,130 | 1,180 | -85 | -6.7% | 28,600 |
| 2000/05/19 | 1,305 | 1,305 | 1,255 | 1,265 | -50 | -3.8% | 44,600 |
| 2000/05/18 | 1,350 | 1,350 | 1,305 | 1,315 | -40 | -3% | 32,600 |
| 2000/05/17 | 1,400 | 1,450 | 1,350 | 1,355 | -40 | -2.9% | 23,200 |
| 2000/05/16 | 1,350 | 1,475 | 1,340 | 1,395 | +20 | +1.5% | 61,400 |
5951～
6000
件表示中 / 6825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 | 137,000円 | +5.5% | +7.0% | 2.19% | 16.99倍 | 2.16倍 |
|
中小企業向けＩＴコンサルが主力。デジタル化と脱炭素化支援を強化中。子会社で電力小売りも |
| 進 和 | 270,100円 | +4.1% | +8.9% | 4.15% | 12.06倍 | 0.87倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
| 小野建 | 148,400円 | +7.1% | +3.1% | 4.65% | 6.52倍 | 0.40倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| 新光商 | 99,300円 | -36.3% | -66.4% | 1.56% | 32.87倍 | 0.60倍 |
|
半導体商社。車載、産業向けルネサスエレ製品が主体。札幌に設計・開発拠点。遊技機部材も強い |
| ウインパートナ | 122,000円 | +1.2% | +3.8% | 4.18% | 18.73倍 | 1.49倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
市場注目の銘柄
チャート関連のコラム
