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 |
|---|---|---|---|---|---|---|---|
| 1997/04/23 | 1,735 | 1,735 | 1,700 | 1,700 | -45 | -2.6% | 6,000 |
| 1997/04/22 | 1,695 | 1,745 | 1,680 | 1,745 | +45 | +2.6% | 10,000 |
| 1997/04/21 | 1,740 | 1,750 | 1,700 | 1,700 | ±0 | ±0% | 18,000 |
| 1997/04/18 | 1,610 | 1,700 | 1,610 | 1,700 | +115 | +7.3% | 20,000 |
| 1997/04/17 | 1,510 | 1,585 | 1,510 | 1,585 | +95 | +6.4% | 14,000 |
| 1997/04/16 | 1,390 | 1,490 | 1,390 | 1,490 | +110 | +8% | 24,000 |
| 1997/04/15 | 1,395 | 1,395 | 1,380 | 1,380 | -10 | -0.7% | 8,000 |
| 1997/04/14 | 1,390 | 1,425 | 1,390 | 1,390 | ±0 | ±0% | 12,000 |
| 1997/04/11 | 1,295 | 1,390 | 1,250 | 1,390 | +90 | +6.9% | 50,000 |
| 1997/04/10 | 1,300 | 1,300 | 1,300 | 1,300 | -100 | -7.1% | 14,000 |
| 1997/04/09 | 1,405 | 1,405 | 1,400 | 1,400 | -75 | -5.1% | 6,000 |
| 1997/04/08 | 1,475 | 1,485 | 1,475 | 1,475 | -50 | -3.3% | 16,000 |
| 1997/04/07 | 1,505 | 1,525 | 1,500 | 1,525 | -25 | -1.6% | 10,000 |
| 1997/04/04 | 1,500 | 1,550 | 1,500 | 1,550 | +50 | +3.3% | 16,000 |
| 1997/04/03 | 1,575 | 1,575 | 1,500 | 1,500 | -75 | -4.8% | 54,000 |
| 1997/04/02 | 1,580 | 1,580 | 1,575 | 1,575 | ±0 | ±0% | 50,000 |
| 1997/04/01 | 1,550 | 1,575 | 1,550 | 1,575 | -5 | -0.3% | 14,000 |
| 1997/03/31 | 1,625 | 1,625 | 1,580 | 1,580 | -20 | -1.3% | 4,000 |
| 1997/03/28 | 1,585 | 1,620 | 1,575 | 1,600 | +20 | +1.3% | 22,000 |
| 1997/03/27 | 1,585 | 1,615 | 1,575 | 1,580 | ±0 | ±0% | 20,000 |
| 1997/03/26 | 1,580 | 1,600 | 1,575 | 1,580 | +10 | +0.6% | 14,000 |
| 1997/03/25 | 1,500 | 1,575 | 1,500 | 1,570 | +70 | +4.7% | 28,000 |
| 1997/03/24 | 1,525 | 1,525 | 1,500 | 1,500 | -35 | -2.3% | 6,000 |
| 1997/03/21 | 1,545 | 1,545 | 1,450 | 1,535 | -15 | -1% | 20,000 |
| 1997/03/19 | 1,500 | 1,550 | 1,500 | 1,550 | -20 | -1.3% | 26,000 |
| 1997/03/18 | 1,595 | 1,595 | 1,570 | 1,570 | -25 | -1.6% | 60,000 |
| 1997/03/17 | 1,525 | 1,595 | 1,500 | 1,595 | ±0 | ±0% | 20,000 |
| 1997/03/14 | 1,600 | 1,600 | 1,550 | 1,595 | -10 | -0.6% | 28,000 |
| 1997/03/13 | 1,605 | 1,605 | 1,605 | 1,605 | -45 | -2.7% | 2,000 |
| 1997/03/12 | 1,675 | 1,675 | 1,650 | 1,650 | -10 | -0.6% | 18,000 |
| 1997/03/11 | 1,675 | 1,675 | 1,660 | 1,660 | +5 | +0.3% | 6,000 |
| 1997/03/10 | 1,655 | 1,655 | 1,655 | 1,655 | -20 | -1.2% | 6,000 |
| 1997/03/07 | 1,690 | 1,695 | 1,675 | 1,675 | -20 | -1.2% | 16,000 |
| 1997/03/06 | 1,680 | 1,695 | 1,650 | 1,695 | -30 | -1.7% | 44,000 |
| 1997/03/05 | 1,710 | 1,725 | 1,705 | 1,725 | +20 | +1.2% | 14,000 |
| 1997/03/04 | 1,710 | 1,710 | 1,700 | 1,705 | +5 | +0.3% | 16,000 |
| 1997/03/03 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 2,000 |
| 1997/02/28 | 1,675 | 1,735 | 1,675 | 1,700 | +25 | +1.5% | 34,000 |
| 1997/02/27 | 1,760 | 1,765 | 1,675 | 1,675 | -60 | -3.5% | 30,000 |
| 1997/02/26 | 1,655 | 1,745 | 1,655 | 1,735 | +85 | +5.2% | 46,000 |
| 1997/02/25 | 1,650 | 1,650 | 1,635 | 1,650 | ±0 | ±0% | 26,000 |
| 1997/02/24 | 1,620 | 1,660 | 1,620 | 1,650 | +30 | +1.9% | 96,000 |
| 1997/02/21 | 1,610 | 1,620 | 1,595 | 1,620 | ±0 | ±0% | 42,000 |
| 1997/02/20 | 1,640 | 1,640 | 1,620 | 1,620 | -30 | -1.8% | 20,000 |
| 1997/02/19 | 1,760 | 1,760 | 1,650 | 1,650 | -115 | -6.5% | 68,000 |
| 1997/02/18 | 1,785 | 1,785 | 1,750 | 1,765 | -25 | -1.4% | 84,000 |
| 1997/02/17 | 1,870 | 1,870 | 1,790 | 1,790 | -115 | -6% | 28,000 |
| 1997/02/14 | 1,905 | 1,905 | 1,875 | 1,905 | -5 | -0.3% | 38,000 |
| 1997/02/13 | 1,935 | 1,935 | 1,910 | 1,910 | -30 | -1.5% | 24,000 |
| 1997/02/12 | 1,975 | 1,975 | 1,925 | 1,940 | -35 | -1.8% | 32,000 |
6751～
6800
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 | 139,100円 | +5.5% | +7.0% | 2.16% | 17.25倍 | 2.20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 | 157,900円 | +22.5% | +88.9% | 4.24% | 13.84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 | 51,700円 | +147.7% | +60.5% | 4.64% | 7.84倍 | 1.81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 | 149,800円 | +7.1% | +3.1% | 4.61% | 6.59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 | 267,600円 | +4.1% | +8.9% | 4.19% | 11.95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 |
市場注目の銘柄
チャート関連のコラム
