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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,407 | 1,441 | 1,383 | 1,390 | -44 | -3.1% | 10,100 |
| 2024/01/11 | 1,449 | 1,449 | 1,423 | 1,434 | +4 | +0.3% | 7,500 |
| 2024/01/10 | 1,413 | 1,455 | 1,393 | 1,430 | +30 | +2.1% | 11,800 |
| 2024/01/09 | 1,447 | 1,461 | 1,390 | 1,400 | -47 | -3.2% | 9,300 |
| 2024/01/05 | 1,492 | 1,492 | 1,440 | 1,447 | -23 | -1.6% | 9,200 |
| 2024/01/04 | 1,449 | 1,471 | 1,430 | 1,470 | +21 | +1.4% | 18,400 |
| 2023/12/29 | 1,431 | 1,454 | 1,424 | 1,449 | +39 | +2.8% | 13,300 |
| 2023/12/28 | 1,448 | 1,455 | 1,402 | 1,410 | +20 | +1.4% | 11,300 |
| 2023/12/27 | 1,415 | 1,430 | 1,375 | 1,390 | -11 | -0.8% | 14,000 |
| 2023/12/26 | 1,384 | 1,421 | 1,373 | 1,401 | +18 | +1.3% | 18,400 |
| 2023/12/25 | 1,414 | 1,414 | 1,378 | 1,383 | -11 | -0.8% | 11,200 |
| 2023/12/22 | 1,350 | 1,395 | 1,342 | 1,394 | +54 | +4% | 9,900 |
| 2023/12/21 | 1,363 | 1,381 | 1,336 | 1,340 | -53 | -3.8% | 18,500 |
| 2023/12/20 | 1,396 | 1,397 | 1,380 | 1,393 | +8 | +0.6% | 10,300 |
| 2023/12/19 | 1,390 | 1,419 | 1,367 | 1,385 | +13 | +0.9% | 16,500 |
| 2023/12/18 | 1,409 | 1,409 | 1,344 | 1,372 | -38 | -2.7% | 11,200 |
| 2023/12/15 | 1,388 | 1,427 | 1,387 | 1,410 | +25 | +1.8% | 10,100 |
| 2023/12/14 | 1,432 | 1,439 | 1,385 | 1,385 | -31 | -2.2% | 9,900 |
| 2023/12/13 | 1,386 | 1,433 | 1,386 | 1,416 | +25 | +1.8% | 9,100 |
| 2023/12/12 | 1,396 | 1,399 | 1,367 | 1,391 | -13 | -0.9% | 6,900 |
| 2023/12/11 | 1,360 | 1,413 | 1,360 | 1,404 | +62 | +4.6% | 16,500 |
| 2023/12/08 | 1,421 | 1,427 | 1,319 | 1,342 | -93 | -6.5% | 28,700 |
| 2023/12/07 | 1,469 | 1,469 | 1,433 | 1,435 | -34 | -2.3% | 15,900 |
| 2023/12/06 | 1,417 | 1,476 | 1,400 | 1,469 | +47 | +3.3% | 22,500 |
| 2023/12/05 | 1,421 | 1,460 | 1,418 | 1,422 | -3 | -0.2% | 21,200 |
| 2023/12/04 | 1,436 | 1,459 | 1,421 | 1,425 | +5 | +0.4% | 20,700 |
| 2023/12/01 | 1,403 | 1,432 | 1,393 | 1,420 | +30 | +2.2% | 27,600 |
| 2023/11/30 | 1,316 | 1,391 | 1,313 | 1,390 | +98 | +7.6% | 32,400 |
| 2023/11/29 | 1,269 | 1,315 | 1,267 | 1,292 | +28 | +2.2% | 16,100 |
| 2023/11/28 | 1,242 | 1,264 | 1,231 | 1,264 | +31 | +2.5% | 12,600 |
| 2023/11/27 | 1,243 | 1,244 | 1,227 | 1,233 | -10 | -0.8% | 7,400 |
| 2023/11/24 | 1,242 | 1,247 | 1,233 | 1,243 | +1 | +0.1% | 6,200 |
| 2023/11/22 | 1,223 | 1,258 | 1,223 | 1,242 | +11 | +0.9% | 9,400 |
| 2023/11/21 | 1,188 | 1,242 | 1,172 | 1,231 | +38 | +3.2% | 20,000 |
| 2023/11/20 | 1,213 | 1,220 | 1,193 | 1,193 | -26 | -2.1% | 10,300 |
| 2023/11/17 | 1,194 | 1,219 | 1,184 | 1,219 | +25 | +2.1% | 20,300 |
| 2023/11/16 | 1,182 | 1,205 | 1,182 | 1,194 | +12 | +1% | 13,600 |
| 2023/11/15 | 1,183 | 1,189 | 1,172 | 1,182 | +7 | +0.6% | 7,300 |
| 2023/11/14 | 1,188 | 1,189 | 1,168 | 1,175 | -6 | -0.5% | 5,900 |
| 2023/11/13 | 1,166 | 1,189 | 1,155 | 1,181 | +21 | +1.8% | 22,800 |
| 2023/11/10 | 1,157 | 1,171 | 1,150 | 1,160 | +3 | +0.3% | 11,700 |
| 2023/11/09 | 1,126 | 1,163 | 1,126 | 1,157 | +33 | +2.9% | 11,400 |
| 2023/11/08 | 1,140 | 1,143 | 1,124 | 1,124 | -18 | -1.6% | 11,000 |
| 2023/11/07 | 1,161 | 1,166 | 1,142 | 1,142 | -19 | -1.6% | 7,500 |
| 2023/11/06 | 1,148 | 1,164 | 1,148 | 1,161 | +25 | +2.2% | 14,600 |
| 2023/11/02 | 1,135 | 1,137 | 1,121 | 1,136 | +1 | +0.1% | 11,000 |
| 2023/11/01 | 1,153 | 1,163 | 1,135 | 1,135 | -11 | -1% | 22,800 |
| 2023/10/31 | 1,125 | 1,146 | 1,115 | 1,146 | +31 | +2.8% | 13,700 |
| 2023/10/30 | 1,116 | 1,124 | 1,111 | 1,115 | -4 | -0.4% | 13,100 |
| 2023/10/27 | 1,097 | 1,119 | 1,095 | 1,119 | +28 | +2.6% | 13,300 |
301～
350
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
