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 |
|---|---|---|---|---|---|---|---|
| 1997/07/14 | 1,480 | 1,485 | 1,450 | 1,450 | -35 | -2.4% | 46,000 |
| 1997/07/11 | 1,480 | 1,485 | 1,475 | 1,485 | ±0 | ±0% | 44,000 |
| 1997/07/10 | 1,480 | 1,495 | 1,480 | 1,485 | -20 | -1.3% | 24,000 |
| 1997/07/09 | 1,525 | 1,525 | 1,505 | 1,505 | -35 | -2.3% | 18,000 |
| 1997/07/08 | 1,550 | 1,550 | 1,540 | 1,540 | -20 | -1.3% | 12,000 |
| 1997/07/07 | 1,570 | 1,570 | 1,555 | 1,560 | -15 | -1% | 10,000 |
| 1997/07/04 | 1,565 | 1,590 | 1,565 | 1,575 | +5 | +0.3% | 30,000 |
| 1997/07/03 | 1,570 | 1,580 | 1,570 | 1,570 | -15 | -0.9% | 8,000 |
| 1997/07/02 | 1,595 | 1,595 | 1,550 | 1,585 | -15 | -0.9% | 42,000 |
| 1997/07/01 | 1,620 | 1,620 | 1,590 | 1,600 | -25 | -1.5% | 26,000 |
| 1997/06/30 | 1,600 | 1,625 | 1,600 | 1,625 | +25 | +1.6% | 26,000 |
| 1997/06/27 | 1,650 | 1,670 | 1,600 | 1,600 | -70 | -4.2% | 46,000 |
| 1997/06/26 | 1,695 | 1,700 | 1,650 | 1,670 | -30 | -1.8% | 30,000 |
| 1997/06/25 | 1,655 | 1,700 | 1,655 | 1,700 | +45 | +2.7% | 38,000 |
| 1997/06/24 | 1,660 | 1,660 | 1,630 | 1,655 | -20 | -1.2% | 22,000 |
| 1997/06/23 | 1,705 | 1,705 | 1,650 | 1,675 | -30 | -1.8% | 30,000 |
| 1997/06/20 | 1,725 | 1,725 | 1,655 | 1,705 | -40 | -2.3% | 36,000 |
| 1997/06/19 | 1,775 | 1,775 | 1,710 | 1,745 | -35 | -2% | 38,000 |
| 1997/06/18 | 1,865 | 1,865 | 1,755 | 1,780 | -85 | -4.6% | 88,000 |
| 1997/06/17 | 1,675 | 1,900 | 1,675 | 1,865 | +215 | +13% | 246,000 |
| 1997/06/16 | 1,535 | 1,650 | 1,535 | 1,650 | +130 | +8.6% | 40,000 |
| 1997/06/13 | 1,520 | 1,520 | 1,520 | 1,520 | -5 | -0.3% | 2,000 |
| 1997/06/12 | 1,525 | 1,525 | 1,500 | 1,525 | ±0 | ±0% | 16,000 |
| 1997/06/11 | 1,550 | 1,550 | 1,525 | 1,525 | -25 | -1.6% | 24,000 |
| 1997/06/10 | 1,540 | 1,550 | 1,525 | 1,550 | ±0 | ±0% | 16,000 |
| 1997/06/09 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 6,000 |
| 1997/06/06 | 1,660 | 1,660 | 1,500 | 1,550 | -110 | -6.6% | 34,000 |
| 1997/06/05 | 1,620 | 1,660 | 1,600 | 1,660 | +35 | +2.2% | 32,000 |
| 1997/06/04 | 1,550 | 1,625 | 1,550 | 1,625 | +100 | +6.6% | 26,000 |
| 1997/06/03 | 1,525 | 1,525 | 1,525 | 1,525 | ±0 | ±0% | 28,000 |
| 1997/06/02 | 1,525 | 1,525 | 1,525 | 1,525 | -20 | -1.3% | 8,000 |
| 1997/05/30 | 1,540 | 1,545 | 1,515 | 1,545 | ±0 | ±0% | 30,000 |
| 1997/05/29 | 1,570 | 1,570 | 1,520 | 1,545 | -40 | -2.5% | 14,000 |
| 1997/05/28 | 1,585 | 1,590 | 1,580 | 1,585 | -15 | -0.9% | 22,000 |
| 1997/05/27 | 1,600 | 1,600 | 1,600 | 1,600 | -25 | -1.5% | 2,000 |
| 1997/05/26 | 1,625 | 1,625 | 1,625 | 1,625 | -25 | -1.5% | 2,000 |
| 1997/05/23 | 1,645 | 1,650 | 1,645 | 1,650 | ±0 | ±0% | 6,000 |
| 1997/05/22 | 1,650 | 1,650 | 1,650 | 1,650 | -5 | -0.3% | 4,000 |
| 1997/05/21 | 1,645 | 1,670 | 1,635 | 1,655 | -15 | -0.9% | 16,000 |
| 1997/05/20 | 1,720 | 1,720 | 1,670 | 1,670 | ±0 | ±0% | 12,000 |
| 1997/05/19 | 1,665 | 1,670 | 1,660 | 1,670 | -5 | -0.3% | 10,000 |
| 1997/05/16 | 1,730 | 1,775 | 1,675 | 1,675 | -50 | -2.9% | 48,000 |
| 1997/05/15 | 1,725 | 1,735 | 1,725 | 1,725 | +25 | +1.5% | 10,000 |
| 1997/05/14 | 1,690 | 1,725 | 1,690 | 1,700 | ±0 | ±0% | 12,000 |
| 1997/05/13 | 1,740 | 1,740 | 1,675 | 1,700 | -40 | -2.3% | 12,000 |
| 1997/05/12 | 1,740 | 1,750 | 1,740 | 1,740 | -30 | -1.7% | 12,000 |
| 1997/05/09 | 1,750 | 1,770 | 1,750 | 1,770 | ±0 | ±0% | 20,000 |
| 1997/05/08 | 1,795 | 1,795 | 1,745 | 1,770 | -55 | -3% | 24,000 |
| 1997/05/07 | 1,710 | 1,825 | 1,700 | 1,825 | +115 | +6.7% | 42,000 |
| 1997/05/06 | 1,690 | 1,715 | 1,680 | 1,710 | +20 | +1.2% | 34,000 |
6801～
6850
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
