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 |
|---|---|---|---|---|---|---|---|
| 1999/09/29 | 1,545 | 1,550 | 1,490 | 1,530 | -20 | -1.3% | 59,000 |
| 1999/09/28 | 1,475 | 1,550 | 1,425 | 1,550 | +175 | +12.7% | 70,000 |
| 1999/09/27 | 1,475 | 1,550 | 1,355 | 1,375 | -90 | -6.1% | 149,400 |
| 1999/09/24 | 1,475 | 1,475 | 1,330 | 1,465 | -35 | -2.3% | 157,200 |
| 1999/09/22 | 1,550 | 1,570 | 1,500 | 1,500 | -125 | -7.7% | 95,200 |
| 1999/09/21 | 1,775 | 1,775 | 1,600 | 1,625 | -105 | -6.1% | 95,800 |
| 1999/09/20 | 1,750 | 1,800 | 1,650 | 1,730 | +50 | +3% | 248,600 |
| 1999/09/17 | 1,450 | 1,680 | 1,425 | 1,680 | +200 | +13.5% | 192,600 |
| 1999/09/16 | 1,575 | 1,595 | 1,480 | 1,480 | -145 | -8.9% | 194,400 |
| 1999/09/14 | 1,800 | 1,800 | 1,550 | 1,625 | -65 | -3.8% | 406,000 |
| 1999/09/13 | 1,550 | 1,690 | 1,550 | 1,690 | +200 | +13.4% | 686,800 |
| 1999/09/10 | 1,300 | 1,490 | 1,300 | 1,490 | +200 | +15.5% | 644,800 |
| 1999/09/09 | 1,245 | 1,300 | 1,235 | 1,290 | +50 | +4% | 169,400 |
| 1999/09/08 | 1,215 | 1,240 | 1,190 | 1,240 | +20 | +1.6% | 73,000 |
| 1999/09/07 | 1,200 | 1,225 | 1,190 | 1,220 | +20 | +1.7% | 53,600 |
| 1999/09/06 | 1,225 | 1,250 | 1,175 | 1,200 | -25 | -2% | 65,200 |
| 1999/09/03 | 1,155 | 1,225 | 1,125 | 1,225 | +65 | +5.6% | 108,600 |
| 1999/09/02 | 1,220 | 1,220 | 1,155 | 1,160 | -35 | -2.9% | 81,600 |
| 1999/09/01 | 1,215 | 1,215 | 1,150 | 1,195 | -30 | -2.4% | 113,600 |
| 1999/08/31 | 1,240 | 1,255 | 1,190 | 1,225 | -25 | -2% | 61,800 |
| 1999/08/30 | 1,295 | 1,295 | 1,230 | 1,250 | -45 | -3.5% | 159,400 |
| 1999/08/27 | 1,225 | 1,305 | 1,220 | 1,295 | +80 | +6.6% | 224,400 |
| 1999/08/26 | 1,225 | 1,230 | 1,200 | 1,215 | +30 | +2.5% | 51,200 |
| 1999/08/25 | 1,175 | 1,245 | 1,175 | 1,185 | +15 | +1.3% | 105,600 |
| 1999/08/24 | 1,160 | 1,175 | 1,125 | 1,170 | +10 | +0.9% | 63,200 |
| 1999/08/23 | 1,200 | 1,200 | 1,160 | 1,160 | -65 | -5.3% | 48,600 |
| 1999/08/20 | 1,235 | 1,240 | 1,190 | 1,225 | +30 | +2.5% | 55,400 |
| 1999/08/19 | 1,140 | 1,225 | 1,140 | 1,195 | +45 | +3.9% | 70,000 |
| 1999/08/18 | 1,195 | 1,200 | 1,140 | 1,150 | -55 | -4.6% | 171,200 |
| 1999/08/17 | 1,200 | 1,225 | 1,185 | 1,205 | -20 | -1.6% | 119,200 |
| 1999/08/16 | 1,250 | 1,270 | 1,225 | 1,225 | -20 | -1.6% | 122,400 |
| 1999/08/13 | 1,250 | 1,275 | 1,200 | 1,245 | -55 | -4.2% | 204,000 |
| 1999/08/12 | 1,340 | 1,345 | 1,275 | 1,300 | -20 | -1.5% | 366,200 |
| 1999/08/11 | 1,170 | 1,320 | 1,150 | 1,320 | +160 | +13.8% | 473,600 |
| 1999/08/10 | 1,190 | 1,200 | 1,130 | 1,160 | -20 | -1.7% | 229,000 |
| 1999/08/09 | 1,045 | 1,200 | 1,045 | 1,180 | +130 | +12.4% | 396,200 |
| 1999/08/06 | 1,005 | 1,050 | 990 | 1,050 | +50 | +5% | 73,200 |
| 1999/08/05 | 1,050 | 1,050 | 1,000 | 1,000 | -50 | -4.8% | 83,800 |
| 1999/08/04 | 1,000 | 1,050 | 975 | 1,050 | +50 | +5% | 154,600 |
| 1999/08/03 | 1,060 | 1,060 | 960 | 1,000 | -60 | -5.7% | 162,800 |
| 1999/08/02 | 1,130 | 1,130 | 1,050 | 1,060 | -70 | -6.2% | 241,600 |
| 1999/07/30 | 1,150 | 1,235 | 1,125 | 1,130 | -45 | -3.8% | 322,000 |
| 1999/07/29 | 1,150 | 1,225 | 1,115 | 1,175 | +120 | +11.4% | 498,000 |
| 1999/07/28 | 915 | 1,055 | 915 | 1,055 | +150 | +16.6% | 410,000 |
| 1999/07/27 | 950 | 950 | 900 | 905 | -45 | -4.7% | 192,000 |
| 1999/07/26 | 825 | 950 | 825 | 950 | +150 | +18.8% | 366,000 |
| 1999/07/23 | 825 | 825 | 775 | 800 | -35 | -4.2% | 192,000 |
| 1999/07/22 | 735 | 835 | 735 | 835 | +100 | +13.6% | 274,000 |
| 1999/07/21 | 735 | 735 | 730 | 735 | +10 | +1.4% | 42,000 |
| 1999/07/19 | 730 | 740 | 725 | 725 | +10 | +1.4% | 60,000 |
6151～
6200
件表示中 / 6824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 | 138,400円 | +5.5% | +7.0% | 2.17% | 17.16倍 | 2.19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 |
| 東陽テク | 156,900円 | +22.5% | +88.9% | 4.27% | 13.75倍 | 1.12倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| オプティマス | 51,200円 | +147.7% | +60.5% | 4.69% | 7.76倍 | 1.79倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| 小野建 | 149,100円 | +7.1% | +3.1% | 4.63% | 6.56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 |
| 進 和 | 270,600円 | +4.1% | +8.9% | 4.14% | 12.08倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
