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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,345 | 1,400 | 1,317 | 1,400 | +85 | +6.5% | 10,000 |
| 2024/06/07 | 1,300 | 1,349 | 1,282 | 1,315 | +7 | +0.5% | 5,800 |
| 2024/06/06 | 1,357 | 1,380 | 1,308 | 1,308 | -47 | -3.5% | 5,400 |
| 2024/06/05 | 1,399 | 1,399 | 1,355 | 1,355 | -44 | -3.1% | 2,700 |
| 2024/06/04 | 1,389 | 1,420 | 1,377 | 1,399 | +10 | +0.7% | 9,200 |
| 2024/06/03 | 1,400 | 1,400 | 1,358 | 1,389 | -5 | -0.4% | 14,500 |
| 2024/05/31 | 1,346 | 1,394 | 1,316 | 1,394 | +78 | +5.9% | 13,200 |
| 2024/05/30 | 1,258 | 1,332 | 1,256 | 1,316 | +45 | +3.5% | 16,500 |
| 2024/05/29 | 1,330 | 1,341 | 1,268 | 1,271 | -58 | -4.4% | 6,800 |
| 2024/05/28 | 1,358 | 1,370 | 1,326 | 1,329 | -16 | -1.2% | 4,500 |
| 2024/05/27 | 1,380 | 1,380 | 1,345 | 1,345 | -26 | -1.9% | 2,100 |
| 2024/05/24 | 1,346 | 1,385 | 1,346 | 1,371 | +25 | +1.9% | 6,100 |
| 2024/05/23 | 1,367 | 1,367 | 1,346 | 1,346 | +4 | +0.3% | 5,300 |
| 2024/05/22 | 1,360 | 1,390 | 1,342 | 1,342 | -15 | -1.1% | 9,900 |
| 2024/05/21 | 1,432 | 1,432 | 1,356 | 1,357 | -75 | -5.2% | 9,400 |
| 2024/05/20 | 1,401 | 1,480 | 1,401 | 1,432 | +32 | +2.3% | 12,600 |
| 2024/05/17 | 1,366 | 1,433 | 1,337 | 1,400 | +27 | +2% | 15,700 |
| 2024/05/16 | 1,385 | 1,401 | 1,360 | 1,373 | -12 | -0.9% | 10,000 |
| 2024/05/15 | 1,360 | 1,395 | 1,345 | 1,385 | +32 | +2.4% | 10,000 |
| 2024/05/14 | 1,439 | 1,439 | 1,332 | 1,353 | +4 | +0.3% | 23,000 |
| 2024/05/13 | 1,289 | 1,349 | 1,282 | 1,349 | +60 | +4.7% | 6,800 |
| 2024/05/10 | 1,310 | 1,313 | 1,277 | 1,289 | -19 | -1.5% | 7,700 |
| 2024/05/09 | 1,290 | 1,311 | 1,290 | 1,308 | +20 | +1.6% | 4,300 |
| 2024/05/08 | 1,336 | 1,336 | 1,288 | 1,288 | -38 | -2.9% | 9,100 |
| 2024/05/07 | 1,315 | 1,349 | 1,310 | 1,326 | +7 | +0.5% | 14,100 |
| 2024/05/02 | 1,298 | 1,340 | 1,287 | 1,319 | +21 | +1.6% | 17,800 |
| 2024/05/01 | 1,300 | 1,301 | 1,266 | 1,298 | -10 | -0.8% | 16,100 |
| 2024/04/30 | 1,300 | 1,328 | 1,265 | 1,308 | +53 | +4.2% | 14,400 |
| 2024/04/26 | 1,223 | 1,294 | 1,223 | 1,255 | +28 | +2.3% | 10,100 |
| 2024/04/25 | 1,202 | 1,247 | 1,201 | 1,227 | +20 | +1.7% | 12,100 |
| 2024/04/24 | 1,193 | 1,230 | 1,171 | 1,207 | +27 | +2.3% | 14,500 |
| 2024/04/23 | 1,167 | 1,183 | 1,167 | 1,180 | +21 | +1.8% | 5,500 |
| 2024/04/22 | 1,157 | 1,209 | 1,157 | 1,159 | +15 | +1.3% | 11,100 |
| 2024/04/19 | 1,181 | 1,181 | 1,130 | 1,144 | -49 | -4.1% | 14,200 |
| 2024/04/18 | 1,141 | 1,193 | 1,141 | 1,193 | +54 | +4.7% | 7,500 |
| 2024/04/17 | 1,157 | 1,188 | 1,134 | 1,139 | -16 | -1.4% | 10,700 |
| 2024/04/16 | 1,192 | 1,196 | 1,151 | 1,155 | -40 | -3.3% | 10,800 |
| 2024/04/15 | 1,194 | 1,220 | 1,194 | 1,195 | -15 | -1.2% | 7,600 |
| 2024/04/12 | 1,230 | 1,232 | 1,210 | 1,210 | -20 | -1.6% | 4,300 |
| 2024/04/11 | 1,207 | 1,231 | 1,207 | 1,230 | +23 | +1.9% | 3,100 |
| 2024/04/10 | 1,206 | 1,215 | 1,206 | 1,207 | +1 | +0.1% | 2,200 |
| 2024/04/09 | 1,205 | 1,209 | 1,200 | 1,206 | +6 | +0.5% | 1,900 |
| 2024/04/08 | 1,200 | 1,213 | 1,200 | 1,200 | ±0 | ±0% | 4,000 |
| 2024/04/05 | 1,222 | 1,222 | 1,192 | 1,200 | -25 | -2% | 5,900 |
| 2024/04/04 | 1,211 | 1,244 | 1,211 | 1,225 | +17 | +1.4% | 7,000 |
| 2024/04/03 | 1,211 | 1,237 | 1,205 | 1,208 | -1 | -0.1% | 10,200 |
| 2024/04/02 | 1,261 | 1,285 | 1,209 | 1,209 | -56 | -4.4% | 7,900 |
| 2024/04/01 | 1,327 | 1,327 | 1,265 | 1,265 | -51 | -3.9% | 13,400 |
| 2024/03/29 | 1,280 | 1,316 | 1,275 | 1,316 | +42 | +3.3% | 9,100 |
| 2024/03/28 | 1,321 | 1,345 | 1,266 | 1,274 | -86 | -6.3% | 11,400 |
201～
250
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
