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 |
|---|---|---|---|---|---|---|---|
| 1997/08/21 | 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 |
| 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 |
6851～
6900
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
