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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 1,073 | 1,082 | 1,070 | 1,074 | +18 | +1.7% | 19,500 |
| 2023/06/01 | 1,070 | 1,070 | 1,053 | 1,056 | -16 | -1.5% | 11,000 |
| 2023/05/31 | 1,082 | 1,082 | 1,058 | 1,072 | -6 | -0.6% | 11,700 |
| 2023/05/30 | 1,086 | 1,087 | 1,076 | 1,078 | +1 | +0.1% | 7,100 |
| 2023/05/29 | 1,099 | 1,099 | 1,077 | 1,077 | -7 | -0.6% | 6,200 |
| 2023/05/26 | 1,110 | 1,114 | 1,078 | 1,084 | -27 | -2.4% | 11,700 |
| 2023/05/25 | 1,160 | 1,160 | 1,104 | 1,111 | -59 | -5% | 9,600 |
| 2023/05/24 | 1,170 | 1,176 | 1,170 | 1,170 | -10 | -0.8% | 3,300 |
| 2023/05/23 | 1,185 | 1,185 | 1,171 | 1,180 | ±0 | ±0% | 5,200 |
| 2023/05/22 | 1,180 | 1,180 | 1,168 | 1,180 | +15 | +1.3% | 5,200 |
| 2023/05/19 | 1,172 | 1,176 | 1,160 | 1,165 | -1 | -0.1% | 7,600 |
| 2023/05/18 | 1,174 | 1,180 | 1,161 | 1,166 | -8 | -0.7% | 8,600 |
| 2023/05/17 | 1,169 | 1,183 | 1,162 | 1,174 | +12 | +1% | 8,800 |
| 2023/05/16 | 1,132 | 1,167 | 1,128 | 1,162 | +32 | +2.8% | 6,000 |
| 2023/05/15 | 1,140 | 1,140 | 1,110 | 1,130 | -25 | -2.2% | 8,300 |
| 2023/05/12 | 1,098 | 1,155 | 1,086 | 1,155 | +63 | +5.8% | 10,900 |
| 2023/05/11 | 1,113 | 1,113 | 1,091 | 1,092 | -31 | -2.8% | 3,000 |
| 2023/05/10 | 1,185 | 1,185 | 1,121 | 1,123 | -68 | -5.7% | 10,600 |
| 2023/05/09 | 1,178 | 1,191 | 1,173 | 1,191 | +8 | +0.7% | 7,600 |
| 2023/05/08 | 1,178 | 1,189 | 1,177 | 1,183 | -1 | -0.1% | 4,300 |
| 2023/05/02 | 1,197 | 1,197 | 1,168 | 1,184 | -16 | -1.3% | 6,400 |
| 2023/05/01 | 1,161 | 1,200 | 1,161 | 1,200 | +34 | +2.9% | 10,400 |
| 2023/04/28 | 1,163 | 1,171 | 1,153 | 1,166 | +20 | +1.7% | 10,600 |
| 2023/04/27 | 1,163 | 1,163 | 1,146 | 1,146 | -10 | -0.9% | 7,500 |
| 2023/04/26 | 1,173 | 1,173 | 1,156 | 1,156 | -14 | -1.2% | 1,800 |
| 2023/04/25 | 1,170 | 1,173 | 1,165 | 1,170 | +5 | +0.4% | 4,000 |
| 2023/04/24 | 1,161 | 1,165 | 1,154 | 1,165 | +14 | +1.2% | 1,600 |
| 2023/04/21 | 1,156 | 1,171 | 1,149 | 1,151 | -14 | -1.2% | 4,400 |
| 2023/04/20 | 1,155 | 1,165 | 1,152 | 1,165 | +7 | +0.6% | 2,300 |
| 2023/04/19 | 1,154 | 1,160 | 1,153 | 1,158 | -2 | -0.2% | 2,800 |
| 2023/04/18 | 1,170 | 1,170 | 1,155 | 1,160 | -4 | -0.3% | 5,400 |
| 2023/04/17 | 1,162 | 1,165 | 1,158 | 1,164 | -4 | -0.3% | 4,000 |
| 2023/04/14 | 1,187 | 1,189 | 1,155 | 1,168 | -17 | -1.4% | 10,500 |
| 2023/04/13 | 1,176 | 1,185 | 1,176 | 1,185 | +1 | +0.1% | 3,800 |
| 2023/04/12 | 1,177 | 1,184 | 1,174 | 1,184 | +7 | +0.6% | 2,900 |
| 2023/04/11 | 1,173 | 1,188 | 1,167 | 1,177 | +11 | +0.9% | 6,800 |
| 2023/04/10 | 1,151 | 1,166 | 1,141 | 1,166 | +10 | +0.9% | 7,000 |
| 2023/04/07 | 1,130 | 1,160 | 1,109 | 1,156 | +19 | +1.7% | 9,400 |
| 2023/04/06 | 1,169 | 1,169 | 1,130 | 1,137 | -26 | -2.2% | 9,700 |
| 2023/04/05 | 1,176 | 1,186 | 1,163 | 1,163 | -22 | -1.9% | 9,500 |
| 2023/04/04 | 1,170 | 1,185 | 1,165 | 1,185 | -15 | -1.3% | 14,900 |
| 2023/04/03 | 1,211 | 1,214 | 1,183 | 1,200 | +13 | +1.1% | 17,800 |
| 2023/03/31 | 1,179 | 1,192 | 1,179 | 1,187 | +13 | +1.1% | 13,700 |
| 2023/03/30 | 1,143 | 1,174 | 1,142 | 1,174 | +34 | +3% | 18,000 |
| 2023/03/29 | 1,131 | 1,140 | 1,120 | 1,140 | +20 | +1.8% | 24,300 |
| 2023/03/28 | 1,120 | 1,120 | 1,113 | 1,120 | +20 | +1.8% | 10,700 |
| 2023/03/27 | 1,092 | 1,100 | 1,083 | 1,100 | +20 | +1.9% | 4,900 |
| 2023/03/24 | 1,058 | 1,083 | 1,054 | 1,080 | +19 | +1.8% | 5,300 |
| 2023/03/23 | 1,058 | 1,063 | 1,058 | 1,061 | -7 | -0.7% | 2,200 |
| 2023/03/22 | 1,040 | 1,069 | 1,040 | 1,068 | +50 | +4.9% | 8,200 |
451～
500
件表示中 / 6926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 | 123,400円 | +5.5% | +7.0% | 2.43% | 15.30倍 | 1.95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 |
| 小野建 | 138,200円 | +0.1% | -22.1% | 4.99% | 7.89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 |
| コンドーテック | 130,100円 | +6.0% | +1.6% | 3.54% | 10.09倍 | 0.95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 |
| トーメンデバ | 500,000円 | +16.0% | +16.1% | 6.00% | 6.18倍 | 0.73倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| 東陽テク | 129,100円 | -5.8% | -28.9% | 5.34% | 15.88倍 | 0.99倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
市場注目の銘柄
チャート関連のコラム
