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 |
|---|---|---|---|---|---|---|---|
| 1997/09/25 | 915 | 925 | 910 | 925 | -5 | -0.5% | 16,000 |
| 1997/09/24 | 945 | 950 | 930 | 930 | -25 | -2.6% | 24,000 |
| 1997/09/22 | 965 | 965 | 955 | 955 | -15 | -1.5% | 20,000 |
| 1997/09/19 | 985 | 985 | 955 | 970 | -25 | -2.5% | 8,000 |
| 1997/09/18 | 995 | 995 | 980 | 995 | -5 | -0.5% | 6,000 |
| 1997/09/17 | 1,000 | 1,000 | 1,000 | 1,000 | +20 | +2% | 12,000 |
| 1997/09/16 | 1,000 | 1,000 | 980 | 980 | -20 | -2% | 8,000 |
| 1997/09/12 | 1,045 | 1,045 | 1,000 | 1,000 | -50 | -4.8% | 16,000 |
| 1997/09/11 | 1,050 | 1,050 | 1,040 | 1,050 | -20 | -1.9% | 88,000 |
| 1997/09/10 | 1,075 | 1,075 | 1,060 | 1,070 | -20 | -1.8% | 36,000 |
| 1997/09/09 | 1,090 | 1,090 | 1,085 | 1,090 | -5 | -0.5% | 42,000 |
| 1997/09/08 | 1,090 | 1,135 | 1,090 | 1,095 | +5 | +0.5% | 122,000 |
| 1997/09/05 | 1,065 | 1,100 | 1,065 | 1,090 | +25 | +2.3% | 64,000 |
| 1997/09/04 | 1,070 | 1,070 | 1,060 | 1,065 | -10 | -0.9% | 48,000 |
| 1997/09/03 | 1,070 | 1,075 | 1,060 | 1,075 | ±0 | ±0% | 86,000 |
| 1997/09/02 | 1,110 | 1,110 | 1,075 | 1,075 | -40 | -3.6% | 116,000 |
| 1997/09/01 | 1,145 | 1,145 | 1,110 | 1,115 | -30 | -2.6% | 48,000 |
| 1997/08/29 | 1,155 | 1,155 | 1,120 | 1,145 | -25 | -2.1% | 28,000 |
| 1997/08/28 | 1,195 | 1,195 | 1,170 | 1,170 | -25 | -2.1% | 32,000 |
| 1997/08/27 | 1,225 | 1,225 | 1,195 | 1,195 | -15 | -1.2% | 30,000 |
| 1997/08/26 | 1,185 | 1,210 | 1,175 | 1,210 | +25 | +2.1% | 30,000 |
| 1997/08/25 | 1,185 | 1,185 | 1,180 | 1,185 | ±0 | ±0% | 20,000 |
| 1997/08/22 | 1,195 | 1,195 | 1,175 | 1,185 | -15 | -1.3% | 16,000 |
| 1997/08/21 | 1,185 | 1,220 | 1,185 | 1,200 | +20 | +1.7% | 42,000 |
| 1997/08/20 | 1,175 | 1,200 | 1,155 | 1,180 | +5 | +0.4% | 20,000 |
| 1997/08/19 | 1,235 | 1,235 | 1,175 | 1,175 | -65 | -5.2% | 8,000 |
| 1997/08/18 | 1,240 | 1,240 | 1,215 | 1,240 | -10 | -0.8% | 20,000 |
| 1997/08/15 | 1,205 | 1,250 | 1,195 | 1,250 | +75 | +6.4% | 80,000 |
| 1997/08/14 | 1,080 | 1,190 | 1,055 | 1,175 | +95 | +8.8% | 88,000 |
| 1997/08/13 | 1,075 | 1,080 | 1,070 | 1,080 | ±0 | ±0% | 24,000 |
| 1997/08/12 | 1,095 | 1,100 | 1,075 | 1,080 | -20 | -1.8% | 22,000 |
| 1997/08/11 | 1,120 | 1,120 | 1,090 | 1,100 | -25 | -2.2% | 10,000 |
| 1997/08/08 | 1,105 | 1,125 | 1,105 | 1,125 | +25 | +2.3% | 12,000 |
| 1997/08/07 | 1,150 | 1,195 | 1,100 | 1,100 | -60 | -5.2% | 48,000 |
| 1997/08/06 | 1,135 | 1,160 | 1,095 | 1,160 | +15 | +1.3% | 74,000 |
| 1997/08/05 | 1,215 | 1,220 | 1,145 | 1,145 | -75 | -6.1% | 32,000 |
| 1997/08/04 | 1,250 | 1,250 | 1,200 | 1,220 | -5 | -0.4% | 58,000 |
| 1997/08/01 | 1,295 | 1,295 | 1,225 | 1,225 | -75 | -5.8% | 34,000 |
| 1997/07/31 | 1,300 | 1,305 | 1,265 | 1,300 | -15 | -1.1% | 36,000 |
| 1997/07/30 | 1,330 | 1,330 | 1,300 | 1,315 | -25 | -1.9% | 22,000 |
| 1997/07/29 | 1,340 | 1,340 | 1,325 | 1,340 | ±0 | ±0% | 14,000 |
| 1997/07/28 | 1,365 | 1,365 | 1,340 | 1,340 | -30 | -2.2% | 6,000 |
| 1997/07/25 | 1,340 | 1,375 | 1,340 | 1,370 | -10 | -0.7% | 16,000 |
| 1997/07/24 | 1,380 | 1,380 | 1,350 | 1,380 | ±0 | ±0% | 18,000 |
| 1997/07/23 | 1,380 | 1,390 | 1,375 | 1,380 | +5 | +0.4% | 16,000 |
| 1997/07/22 | 1,420 | 1,420 | 1,375 | 1,375 | -45 | -3.2% | 38,000 |
| 1997/07/18 | 1,455 | 1,455 | 1,375 | 1,420 | -5 | -0.4% | 56,000 |
| 1997/07/17 | 1,465 | 1,465 | 1,375 | 1,425 | -55 | -3.7% | 96,000 |
| 1997/07/16 | 1,500 | 1,500 | 1,480 | 1,480 | -40 | -2.6% | 40,000 |
| 1997/07/15 | 1,450 | 1,520 | 1,450 | 1,520 | +70 | +4.8% | 56,000 |
6751～
6800
件表示中 / 6930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 | 130,800円 | +5.5% | +7.0% | 2.29% | 16.22倍 | 2.07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 |
| 高千穂交 | 362,000円 | +6.6% | +9.0% | 4.42% | 22.59倍 | 2.04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 |
| コンドーテック | 139,500円 | +6.0% | +1.6% | 3.30% | 10.82倍 | 1.02倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| トーホー | 320,000円 | +2.7% | +7.9% | 4.69% | 7.32倍 | 1.12倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| 小野建 | 138,600円 | +0.1% | -22.1% | 4.98% | 7.91倍 | 0.36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 |
市場注目の銘柄
チャート関連のコラム
