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 |
|---|---|---|---|---|---|---|---|
| 2000/06/28 | 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 |
| 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 |
6151～
6200
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
