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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,376 | 1,378 | 1,366 | 1,370 | +5 | +0.4% | 8,300 |
| 2025/07/03 | 1,340 | 1,370 | 1,340 | 1,365 | +25 | +1.9% | 8,500 |
| 2025/07/02 | 1,347 | 1,377 | 1,332 | 1,340 | +4 | +0.3% | 13,500 |
| 2025/07/01 | 1,376 | 1,376 | 1,321 | 1,336 | -10 | -0.7% | 17,500 |
| 2025/06/30 | 1,358 | 1,376 | 1,342 | 1,346 | +18 | +1.4% | 19,900 |
| 2025/06/27 | 1,318 | 1,340 | 1,318 | 1,328 | +16 | +1.2% | 19,000 |
| 2025/06/26 | 1,325 | 1,327 | 1,300 | 1,312 | -7 | -0.5% | 17,800 |
| 2025/06/25 | 1,330 | 1,367 | 1,306 | 1,319 | -4 | -0.3% | 17,200 |
| 2025/06/24 | 1,323 | 1,323 | 1,308 | 1,323 | +13 | +1% | 4,500 |
| 2025/06/23 | 1,316 | 1,322 | 1,309 | 1,310 | +2 | +0.2% | 8,300 |
| 2025/06/20 | 1,303 | 1,320 | 1,302 | 1,308 | +5 | +0.4% | 7,400 |
| 2025/06/19 | 1,293 | 1,310 | 1,293 | 1,303 | +9 | +0.7% | 8,100 |
| 2025/06/18 | 1,284 | 1,300 | 1,282 | 1,294 | +12 | +0.9% | 8,900 |
| 2025/06/17 | 1,292 | 1,298 | 1,281 | 1,282 | -2 | -0.2% | 7,100 |
| 2025/06/16 | 1,308 | 1,314 | 1,282 | 1,284 | -16 | -1.2% | 10,700 |
| 2025/06/13 | 1,323 | 1,324 | 1,300 | 1,300 | -16 | -1.2% | 9,300 |
| 2025/06/12 | 1,318 | 1,318 | 1,292 | 1,316 | +6 | +0.5% | 10,600 |
| 2025/06/11 | 1,284 | 1,329 | 1,282 | 1,310 | +33 | +2.6% | 12,700 |
| 2025/06/10 | 1,286 | 1,287 | 1,277 | 1,277 | -9 | -0.7% | 6,500 |
| 2025/06/09 | 1,283 | 1,290 | 1,277 | 1,286 | +10 | +0.8% | 7,500 |
| 2025/06/06 | 1,272 | 1,283 | 1,272 | 1,276 | +4 | +0.3% | 5,000 |
| 2025/06/05 | 1,292 | 1,292 | 1,272 | 1,272 | -20 | -1.5% | 6,900 |
| 2025/06/04 | 1,269 | 1,293 | 1,267 | 1,292 | +21 | +1.7% | 8,900 |
| 2025/06/03 | 1,277 | 1,277 | 1,267 | 1,271 | -6 | -0.5% | 8,500 |
| 2025/06/02 | 1,294 | 1,295 | 1,277 | 1,277 | -14 | -1.1% | 17,800 |
| 2025/05/30 | 1,291 | 1,291 | 1,282 | 1,291 | +3 | +0.2% | 7,200 |
| 2025/05/29 | 1,289 | 1,291 | 1,284 | 1,288 | +7 | +0.5% | 10,600 |
| 2025/05/28 | 1,282 | 1,292 | 1,276 | 1,281 | +1 | +0.1% | 10,000 |
| 2025/05/27 | 1,269 | 1,295 | 1,269 | 1,280 | +21 | +1.7% | 11,500 |
| 2025/05/26 | 1,323 | 1,323 | 1,256 | 1,259 | -65 | -4.9% | 32,000 |
| 2025/05/23 | 1,325 | 1,328 | 1,318 | 1,324 | ±0 | ±0% | 4,400 |
| 2025/05/22 | 1,337 | 1,337 | 1,324 | 1,324 | -13 | -1% | 5,000 |
| 2025/05/21 | 1,347 | 1,347 | 1,331 | 1,337 | -5 | -0.4% | 4,200 |
| 2025/05/20 | 1,363 | 1,363 | 1,342 | 1,342 | -16 | -1.2% | 5,400 |
| 2025/05/19 | 1,356 | 1,370 | 1,356 | 1,358 | +4 | +0.3% | 8,300 |
| 2025/05/16 | 1,356 | 1,367 | 1,354 | 1,354 | -4 | -0.3% | 4,300 |
| 2025/05/15 | 1,340 | 1,393 | 1,340 | 1,358 | +18 | +1.3% | 8,700 |
| 2025/05/14 | 1,334 | 1,358 | 1,328 | 1,340 | +13 | +1% | 11,300 |
| 2025/05/13 | 1,332 | 1,344 | 1,327 | 1,327 | -5 | -0.4% | 5,200 |
| 2025/05/12 | 1,336 | 1,346 | 1,326 | 1,332 | -3 | -0.2% | 8,600 |
| 2025/05/09 | 1,386 | 1,448 | 1,326 | 1,335 | -47 | -3.4% | 50,200 |
| 2025/05/08 | 1,400 | 1,400 | 1,382 | 1,382 | -9 | -0.6% | 3,900 |
| 2025/05/07 | 1,460 | 1,573 | 1,375 | 1,391 | -79 | -5.4% | 23,800 |
| 2025/05/02 | 1,403 | 1,470 | 1,373 | 1,470 | +67 | +4.8% | 5,500 |
| 2025/05/01 | 1,440 | 1,450 | 1,380 | 1,403 | -55 | -3.8% | 9,700 |
| 2025/04/30 | 1,446 | 1,458 | 1,429 | 1,458 | +23 | +1.6% | 6,500 |
| 2025/04/28 | 1,448 | 1,448 | 1,414 | 1,435 | +35 | +2.5% | 6,200 |
| 2025/04/25 | 1,420 | 1,448 | 1,400 | 1,400 | -25 | -1.8% | 3,100 |
| 2025/04/24 | 1,444 | 1,456 | 1,419 | 1,425 | -18 | -1.2% | 5,000 |
| 2025/04/23 | 1,429 | 1,443 | 1,370 | 1,443 | +32 | +2.3% | 6,500 |
1～
50
件表示中 / 6988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 | 137,000円 | +4.6% | +5.7% | 2.26% | 16.22倍 | 2.03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 |
| ダイトロン | 363,500円 | +1.6% | +0.2% | 4.40% | 8.70倍 | 1.16倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| 西川計測 | 1,112,000円 | +4.4% | +5.9% | - | - | - |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| 三信電 | 232,400円 | +4.2% | -14.9% | 6.02% | 7.79倍 | 0.70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 |
| ラクトＪＰＮ | 370,000円 | +5.3% | +6.5% | 2.70% | 11.18倍 | 1.34倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
市場注目の銘柄
チャート関連のコラム
