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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 119 | 127 | 119 | 127 | ±0 | ±0% | 800 |
| 2010/06/18 | 135 | 135 | 127 | 127 | -3 | -2.3% | 600 |
| 2010/06/17 | 125 | 130 | 125 | 130 | +5 | +4% | 8,800 |
| 2010/06/16 | 116 | 125 | 113 | 125 | +9.5 | +8.2% | 11,400 |
| 2010/06/15 | 114 | 116 | 111.5 | 115.5 | +2.5 | +2.2% | 3,200 |
| 2010/06/14 | 113.5 | 114.5 | 113 | 113 | ±0 | ±0% | 13,600 |
| 2010/06/11 | 114 | 116.5 | 110.5 | 113 | +2.5 | +2.3% | 4,000 |
| 2010/06/10 | 110.5 | 112 | 110.5 | 110.5 | -6.5 | -5.6% | 3,200 |
| 2010/06/09 | 117 | 117 | 117 | 117 | +3 | +2.6% | 200 |
| 2010/06/08 | 111 | 114 | 111 | 114 | ±0 | ±0% | 1,400 |
| 2010/06/07 | 114.5 | 118 | 110 | 114 | -10.5 | -8.4% | 3,600 |
| 2010/06/04 | 124.5 | 124.5 | 124.5 | 124.5 | - | - | 600 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 124.5 | 124.5 | 124.5 | 124.5 | +4.5 | +3.8% | 1,000 |
| 2010/06/01 | 125 | 125 | 118.5 | 120 | ±0 | ±0% | 13,600 |
| 2010/05/31 | 120 | 120 | 119 | 120 | ±0 | ±0% | 7,200 |
| 2010/05/28 | 124.5 | 126 | 120 | 120 | -2.5 | -2% | 5,200 |
| 2010/05/27 | 121.5 | 122.5 | 116 | 122.5 | +4.5 | +3.8% | 3,600 |
| 2010/05/26 | 123.5 | 124 | 114.5 | 118 | -6.5 | -5.2% | 3,400 |
| 2010/05/25 | 117.5 | 124.5 | 117.5 | 124.5 | +0.5 | +0.4% | 600 |
| 2010/05/24 | 124 | 124 | 120 | 124 | +4 | +3.3% | 2,400 |
| 2010/05/21 | 122.5 | 124.5 | 112.5 | 120 | -3.5 | -2.8% | 10,600 |
| 2010/05/20 | 121.5 | 123.5 | 115 | 123.5 | +1 | +0.8% | 5,200 |
| 2010/05/19 | 117 | 122.5 | 106 | 122.5 | +6 | +5.2% | 21,000 |
| 2010/05/18 | 132 | 134.5 | 116.5 | 116.5 | -16 | -12.1% | 7,800 |
| 2010/05/17 | 125 | 132.5 | 125 | 132.5 | +5 | +3.9% | 1,600 |
| 2010/05/14 | 130 | 134.5 | 127.5 | 127.5 | -7.5 | -5.6% | 5,200 |
| 2010/05/13 | 137 | 137 | 130 | 135 | +4 | +3.1% | 9,400 |
| 2010/05/12 | 127 | 131 | 127 | 131 | -1.5 | -1.1% | 3,800 |
| 2010/05/11 | 132.5 | 137.5 | 129.5 | 132.5 | +2.5 | +1.9% | 14,400 |
| 2010/05/10 | 127.5 | 134 | 126 | 130 | -2.5 | -1.9% | 12,200 |
| 2010/05/07 | 132 | 135 | 123 | 132.5 | -3 | -2.2% | 11,200 |
| 2010/05/06 | 135.5 | 135.5 | 135.5 | 135.5 | ±0 | ±0% | 10,000 |
| 2010/04/30 | 137 | 137 | 135.5 | 135.5 | -1.5 | -1.1% | 4,400 |
| 2010/04/28 | 137 | 137 | 134 | 137 | ±0 | ±0% | 5,200 |
| 2010/04/27 | 134 | 137 | 132.5 | 137 | +4.5 | +3.4% | 8,800 |
| 2010/04/26 | 134.5 | 135 | 132.5 | 132.5 | -4 | -2.9% | 7,800 |
| 2010/04/23 | 135 | 137 | 134 | 136.5 | -0.5 | -0.4% | 5,000 |
| 2010/04/22 | 137.5 | 137.5 | 134 | 137 | +1 | +0.7% | 24,200 |
| 2010/04/21 | 134.5 | 137.5 | 134.5 | 136 | +2.5 | +1.9% | 29,800 |
| 2010/04/20 | 131.5 | 134.5 | 130 | 133.5 | +2 | +1.5% | 5,400 |
| 2010/04/19 | 133.5 | 134 | 125 | 131.5 | -3.5 | -2.6% | 22,800 |
| 2010/04/16 | 125.5 | 136 | 125 | 135 | +11.5 | +9.3% | 64,400 |
| 2010/04/15 | 129.5 | 129.5 | 123.5 | 123.5 | +2 | +1.6% | 35,400 |
| 2010/04/14 | 121 | 121.5 | 119 | 121.5 | -2 | -1.6% | 3,200 |
| 2010/04/13 | 120.5 | 123.5 | 118 | 123.5 | -1 | -0.8% | 10,000 |
| 2010/04/12 | 124.5 | 124.5 | 124.5 | 124.5 | +1.5 | +1.2% | 400 |
| 2010/04/09 | 123 | 123 | 119 | 123 | +1.5 | +1.2% | 1,200 |
| 2010/04/08 | 120 | 121.5 | 119 | 121.5 | +1.5 | +1.3% | 1,000 |
| 2010/04/07 | 118.5 | 120 | 118 | 120 | +3 | +2.6% | 6,400 |
3701～
3750
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
