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 |
|---|---|---|---|---|---|---|---|
| 2009/06/11 | 104.5 | 110 | 102.5 | 109.5 | +5 | +4.8% | 48,400 |
| 2009/06/10 | 102.5 | 106.5 | 102 | 104.5 | -3 | -2.8% | 15,800 |
| 2009/06/09 | 102 | 108.5 | 102 | 107.5 | +2.5 | +2.4% | 18,400 |
| 2009/06/08 | 104 | 105 | 102.5 | 105 | +1.5 | +1.4% | 35,000 |
| 2009/06/05 | 103.5 | 103.5 | 101 | 103.5 | +2 | +2% | 32,800 |
| 2009/06/04 | 103.5 | 103.5 | 101.5 | 101.5 | -2.5 | -2.4% | 6,200 |
| 2009/06/03 | 105.5 | 105.5 | 101.5 | 104 | ±0 | ±0% | 9,200 |
| 2009/06/02 | 105.5 | 106 | 101 | 104 | ±0 | ±0% | 27,800 |
| 2009/06/01 | 106 | 107 | 102.5 | 104 | +1.5 | +1.5% | 71,400 |
| 2009/05/29 | 98.5 | 102.5 | 96.5 | 102.5 | +7.5 | +7.9% | 82,200 |
| 2009/05/28 | 115 | 115 | 93 | 95 | -17.5 | -15.6% | 190,800 |
| 2009/05/27 | 90 | 112.5 | 90 | 112.5 | +25 | +28.6% | 255,000 |
| 2009/05/26 | 91 | 92.5 | 85 | 87.5 | -2 | -2.2% | 13,600 |
| 2009/05/25 | 89.5 | 92.5 | 88 | 89.5 | -0.5 | -0.6% | 14,000 |
| 2009/05/22 | 89.5 | 90 | 87.5 | 90 | +1 | +1.1% | 6,400 |
| 2009/05/21 | 89.5 | 89.5 | 86.5 | 89 | +2 | +2.3% | 21,800 |
| 2009/05/20 | 85.5 | 87 | 85.5 | 87 | +2 | +2.4% | 4,600 |
| 2009/05/19 | 84.5 | 87 | 84.5 | 85 | +1 | +1.2% | 10,800 |
| 2009/05/18 | 84 | 84 | 84 | 84 | -0.5 | -0.6% | 2,600 |
| 2009/05/15 | 83 | 84.5 | 83 | 84.5 | -2 | -2.3% | 6,400 |
| 2009/05/14 | 86 | 87 | 84 | 86.5 | ±0 | ±0% | 4,400 |
| 2009/05/13 | 83.5 | 86.5 | 82.5 | 86.5 | +2.5 | +3% | 4,400 |
| 2009/05/12 | 83.5 | 86 | 83 | 84 | -2 | -2.3% | 1,600 |
| 2009/05/11 | 86.5 | 87 | 85.5 | 86 | -0.5 | -0.6% | 3,000 |
| 2009/05/08 | 83 | 86.5 | 81.5 | 86.5 | +3 | +3.6% | 40,800 |
| 2009/05/07 | 82 | 83.5 | 81 | 83.5 | -2.5 | -2.9% | 5,600 |
| 2009/05/01 | 85 | 89 | 78.5 | 86 | +4.5 | +5.5% | 24,000 |
| 2009/04/30 | 80.5 | 81.5 | 80.5 | 81.5 | +0.5 | +0.6% | 7,000 |
| 2009/04/28 | 80 | 81.5 | 78 | 81 | -1 | -1.2% | 3,800 |
| 2009/04/27 | 79.5 | 82 | 77.5 | 82 | +2.5 | +3.1% | 4,800 |
| 2009/04/24 | 80 | 81 | 79.5 | 79.5 | -2 | -2.5% | 1,200 |
| 2009/04/23 | 80 | 81.5 | 80 | 81.5 | +1.5 | +1.9% | 2,600 |
| 2009/04/22 | 80 | 80 | 80 | 80 | -0.5 | -0.6% | 2,400 |
| 2009/04/21 | 77 | 80.5 | 77 | 80.5 | -1 | -1.2% | 4,000 |
| 2009/04/20 | 81 | 81.5 | 77.5 | 81.5 | +0.5 | +0.6% | 4,400 |
| 2009/04/17 | 77.5 | 81 | 77.5 | 81 | +2 | +2.5% | 5,600 |
| 2009/04/16 | 75.5 | 80.5 | 75.5 | 79 | +1 | +1.3% | 9,800 |
| 2009/04/15 | 78.5 | 81 | 78 | 78 | -0.5 | -0.6% | 2,600 |
| 2009/04/14 | 81 | 82 | 78.5 | 78.5 | -2.5 | -3.1% | 2,800 |
| 2009/04/13 | 82 | 82.5 | 81 | 81 | -3 | -3.6% | 2,600 |
| 2009/04/10 | 80 | 84 | 80 | 84 | +2.5 | +3.1% | 1,800 |
| 2009/04/09 | 79 | 81.5 | 79 | 81.5 | -2.5 | -3% | 3,600 |
| 2009/04/08 | 78 | 84 | 78 | 84 | +2 | +2.4% | 60,400 |
| 2009/04/07 | 78.5 | 82 | 77 | 82 | +1.5 | +1.9% | 6,600 |
| 2009/04/06 | 78.5 | 80.5 | 78.5 | 80.5 | -2 | -2.4% | 4,400 |
| 2009/04/03 | 82 | 84 | 81 | 82.5 | -2.5 | -2.9% | 5,400 |
| 2009/04/02 | 84.5 | 85 | 80.5 | 85 | +1.5 | +1.8% | 4,000 |
| 2009/04/01 | 80 | 87.5 | 80 | 83.5 | +5 | +6.4% | 18,400 |
| 2009/03/31 | 77.5 | 78.5 | 77 | 78.5 | +2 | +2.6% | 4,200 |
| 2009/03/30 | 76 | 77 | 76 | 76.5 | -3.5 | -4.4% | 6,600 |
3951～
4000
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
