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 |
|---|---|---|---|---|---|---|---|
| 2000/05/15 | 1,365 | 1,400 | 1,350 | 1,375 | -10 | -0.7% | 23,600 |
| 2000/05/12 | 1,395 | 1,400 | 1,350 | 1,385 | +30 | +2.2% | 18,800 |
| 2000/05/11 | 1,415 | 1,415 | 1,355 | 1,355 | -70 | -4.9% | 20,000 |
| 2000/05/10 | 1,435 | 1,445 | 1,400 | 1,425 | -10 | -0.7% | 14,200 |
| 2000/05/09 | 1,450 | 1,465 | 1,430 | 1,435 | +5 | +0.3% | 17,800 |
| 2000/05/08 | 1,395 | 1,495 | 1,395 | 1,430 | +55 | +4% | 42,800 |
| 2000/05/02 | 1,350 | 1,400 | 1,350 | 1,375 | +60 | +4.6% | 40,400 |
| 2000/05/01 | 1,400 | 1,400 | 1,315 | 1,315 | -85 | -6.1% | 32,400 |
| 2000/04/28 | 1,355 | 1,400 | 1,350 | 1,400 | +25 | +1.8% | 32,000 |
| 2000/04/27 | 1,400 | 1,400 | 1,350 | 1,375 | -25 | -1.8% | 18,600 |
| 2000/04/26 | 1,380 | 1,500 | 1,375 | 1,400 | ±0 | ±0% | 62,400 |
| 2000/04/25 | 1,390 | 1,400 | 1,355 | 1,400 | ±0 | ±0% | 38,200 |
| 2000/04/24 | 1,390 | 1,400 | 1,350 | 1,400 | +10 | +0.7% | 11,200 |
| 2000/04/21 | 1,390 | 1,400 | 1,350 | 1,390 | +15 | +1.1% | 30,000 |
| 2000/04/20 | 1,375 | 1,400 | 1,350 | 1,375 | -20 | -1.4% | 34,600 |
| 2000/04/19 | 1,350 | 1,420 | 1,350 | 1,395 | +45 | +3.3% | 31,600 |
| 2000/04/18 | 1,260 | 1,440 | 1,260 | 1,350 | +100 | +8% | 62,200 |
| 2000/04/17 | 1,250 | 1,250 | 1,250 | 1,250 | -200 | -13.8% | 51,200 |
| 2000/04/14 | 1,455 | 1,490 | 1,445 | 1,450 | -25 | -1.7% | 33,200 |
| 2000/04/13 | 1,500 | 1,500 | 1,450 | 1,475 | -50 | -3.3% | 36,200 |
| 2000/04/12 | 1,525 | 1,535 | 1,525 | 1,525 | ±0 | ±0% | 9,000 |
| 2000/04/11 | 1,550 | 1,550 | 1,500 | 1,525 | -10 | -0.7% | 13,200 |
| 2000/04/10 | 1,650 | 1,650 | 1,525 | 1,535 | -60 | -3.8% | 13,800 |
| 2000/04/07 | 1,440 | 1,595 | 1,440 | 1,595 | +160 | +11.1% | 16,600 |
| 2000/04/06 | 1,490 | 1,490 | 1,425 | 1,435 | -15 | -1% | 37,200 |
| 2000/04/05 | 1,525 | 1,525 | 1,435 | 1,450 | -75 | -4.9% | 54,400 |
| 2000/04/04 | 1,540 | 1,550 | 1,500 | 1,525 | -15 | -1% | 49,200 |
| 2000/04/03 | 1,570 | 1,570 | 1,525 | 1,540 | -55 | -3.4% | 29,600 |
| 2000/03/31 | 1,580 | 1,600 | 1,575 | 1,595 | -30 | -1.8% | 15,000 |
| 2000/03/30 | 1,580 | 1,625 | 1,580 | 1,625 | +45 | +2.8% | 15,600 |
| 2000/03/29 | 1,600 | 1,640 | 1,580 | 1,580 | -45 | -2.8% | 20,400 |
| 2000/03/28 | 1,605 | 1,640 | 1,575 | 1,625 | +35 | +2.2% | 15,600 |
| 2000/03/27 | 1,565 | 1,625 | 1,565 | 1,590 | +25 | +1.6% | 21,800 |
| 2000/03/24 | 1,550 | 1,600 | 1,505 | 1,565 | +10 | +0.6% | 28,000 |
| 2000/03/23 | 1,620 | 1,620 | 1,555 | 1,555 | -70 | -4.3% | 26,800 |
| 2000/03/22 | 1,650 | 1,675 | 1,615 | 1,625 | ±0 | ±0% | 25,400 |
| 2000/03/21 | 1,670 | 1,700 | 1,600 | 1,625 | -45 | -2.7% | 26,600 |
| 2000/03/17 | 1,610 | 1,725 | 1,610 | 1,670 | +60 | +3.7% | 23,200 |
| 2000/03/16 | 1,700 | 1,740 | 1,600 | 1,610 | -65 | -3.9% | 34,600 |
| 2000/03/15 | 1,625 | 1,705 | 1,625 | 1,675 | +125 | +8.1% | 17,200 |
| 2000/03/14 | 1,425 | 1,625 | 1,425 | 1,550 | +125 | +8.8% | 63,000 |
| 2000/03/13 | 1,645 | 1,655 | 1,415 | 1,425 | -230 | -13.9% | 110,200 |
| 2000/03/10 | 1,655 | 1,745 | 1,655 | 1,655 | -20 | -1.2% | 40,400 |
| 2000/03/09 | 1,750 | 1,800 | 1,650 | 1,675 | -75 | -4.3% | 23,400 |
| 2000/03/08 | 1,650 | 1,750 | 1,560 | 1,750 | +100 | +6.1% | 51,400 |
| 2000/03/07 | 1,750 | 1,775 | 1,630 | 1,650 | -135 | -7.6% | 54,800 |
| 2000/03/06 | 1,875 | 1,900 | 1,775 | 1,785 | -65 | -3.5% | 48,200 |
| 2000/03/03 | 1,900 | 1,900 | 1,850 | 1,850 | -45 | -2.4% | 34,000 |
| 2000/03/02 | 1,995 | 2,000 | 1,895 | 1,895 | -55 | -2.8% | 33,400 |
| 2000/03/01 | 2,000 | 2,000 | 1,875 | 1,950 | -65 | -3.2% | 67,200 |
6001～
6050
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% | 6.53倍 | 0.39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% | -79.0% | 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
