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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 898 | 899 | 890 | 890 | -8 | -0.9% | 7,700 |
| 2022/10/20 | 895 | 901 | 885 | 898 | -2 | -0.2% | 11,500 |
| 2022/10/19 | 914 | 917 | 883 | 900 | -14 | -1.5% | 22,100 |
| 2022/10/18 | 917 | 929 | 914 | 914 | ±0 | ±0% | 24,100 |
| 2022/10/17 | 923 | 923 | 913 | 914 | -10 | -1.1% | 4,900 |
| 2022/10/14 | 911 | 932 | 904 | 924 | +31 | +3.5% | 15,100 |
| 2022/10/13 | 911 | 914 | 893 | 893 | -14 | -1.5% | 18,000 |
| 2022/10/12 | 929 | 933 | 907 | 907 | -22 | -2.4% | 10,600 |
| 2022/10/11 | 923 | 959 | 923 | 929 | -4 | -0.4% | 33,200 |
| 2022/10/07 | 921 | 942 | 919 | 933 | +6 | +0.6% | 30,600 |
| 2022/10/06 | 921 | 928 | 903 | 927 | +7 | +0.8% | 29,500 |
| 2022/10/05 | 932 | 935 | 920 | 920 | -12 | -1.3% | 10,400 |
| 2022/10/04 | 930 | 942 | 928 | 932 | +17 | +1.9% | 24,300 |
| 2022/10/03 | 918 | 938 | 910 | 915 | -17 | -1.8% | 22,200 |
| 2022/09/30 | 944 | 947 | 925 | 932 | -13 | -1.4% | 17,300 |
| 2022/09/29 | 953 | 958 | 938 | 945 | +7 | +0.7% | 71,900 |
| 2022/09/28 | 970 | 979 | 933 | 938 | -41 | -4.2% | 139,500 |
| 2022/09/27 | 976 | 986 | 968 | 979 | +5 | +0.5% | 29,900 |
| 2022/09/26 | 993 | 994 | 973 | 974 | -17 | -1.7% | 22,000 |
| 2022/09/22 | 1,000 | 1,001 | 991 | 991 | -9 | -0.9% | 9,700 |
| 2022/09/21 | 1,002 | 1,008 | 999 | 1,000 | -5 | -0.5% | 5,800 |
| 2022/09/20 | 985 | 1,005 | 985 | 1,005 | +21 | +2.1% | 8,200 |
| 2022/09/16 | 990 | 996 | 984 | 984 | -5 | -0.5% | 7,600 |
| 2022/09/15 | 988 | 993 | 984 | 989 | +8 | +0.8% | 6,200 |
| 2022/09/14 | 985 | 996 | 980 | 981 | -14 | -1.4% | 12,600 |
| 2022/09/13 | 990 | 998 | 986 | 995 | -1 | -0.1% | 5,500 |
| 2022/09/12 | 1,005 | 1,011 | 996 | 996 | -9 | -0.9% | 5,300 |
| 2022/09/09 | 1,003 | 1,013 | 995 | 1,005 | -11 | -1.1% | 10,900 |
| 2022/09/08 | 981 | 1,016 | 981 | 1,016 | +35 | +3.6% | 11,300 |
| 2022/09/07 | 990 | 991 | 980 | 981 | -10 | -1% | 9,100 |
| 2022/09/06 | 991 | 1,000 | 991 | 991 | -1 | -0.1% | 5,300 |
| 2022/09/05 | 999 | 1,000 | 992 | 992 | -7 | -0.7% | 6,600 |
| 2022/09/02 | 1,019 | 1,020 | 998 | 999 | -9 | -0.9% | 11,200 |
| 2022/09/01 | 1,018 | 1,021 | 1,008 | 1,008 | -27 | -2.6% | 17,500 |
| 2022/08/31 | 1,009 | 1,035 | 1,009 | 1,035 | +26 | +2.6% | 13,800 |
| 2022/08/30 | 1,008 | 1,018 | 1,008 | 1,009 | +10 | +1% | 11,100 |
| 2022/08/29 | 996 | 1,004 | 995 | 999 | -7 | -0.7% | 12,700 |
| 2022/08/26 | 1,004 | 1,007 | 1,003 | 1,006 | +2 | +0.2% | 6,900 |
| 2022/08/25 | 1,000 | 1,004 | 998 | 1,004 | +8 | +0.8% | 4,700 |
| 2022/08/24 | 993 | 999 | 990 | 996 | +1 | +0.1% | 4,700 |
| 2022/08/23 | 999 | 999 | 991 | 995 | -5 | -0.5% | 4,700 |
| 2022/08/22 | 990 | 1,003 | 985 | 1,000 | +7 | +0.7% | 11,000 |
| 2022/08/19 | 999 | 1,004 | 990 | 993 | -6 | -0.6% | 52,100 |
| 2022/08/18 | 1,009 | 1,009 | 998 | 999 | -11 | -1.1% | 6,900 |
| 2022/08/17 | 984 | 1,016 | 983 | 1,010 | -4 | -0.4% | 23,300 |
| 2022/08/16 | 1,012 | 1,020 | 1,012 | 1,014 | -4 | -0.4% | 8,500 |
| 2022/08/15 | 993 | 1,018 | 988 | 1,018 | +24 | +2.4% | 22,100 |
| 2022/08/12 | 958 | 994 | 958 | 994 | +42 | +4.4% | 94,700 |
| 2022/08/10 | 966 | 966 | 945 | 952 | +61 | +6.8% | 61,800 |
| 2022/08/09 | 890 | 898 | 876 | 891 | +1 | +0.1% | 3,800 |
601～
650
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
