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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,359 | 1,359 | 1,333 | 1,358 | -1 | -0.1% | 2,500 |
| 2024/12/17 | 1,354 | 1,359 | 1,342 | 1,359 | +14 | +1% | 3,000 |
| 2024/12/16 | 1,349 | 1,363 | 1,345 | 1,345 | +3 | +0.2% | 4,700 |
| 2024/12/13 | 1,360 | 1,368 | 1,342 | 1,342 | -22 | -1.6% | 8,100 |
| 2024/12/12 | 1,322 | 1,366 | 1,322 | 1,364 | +52 | +4% | 5,800 |
| 2024/12/11 | 1,339 | 1,353 | 1,279 | 1,312 | -17 | -1.3% | 11,200 |
| 2024/12/10 | 1,328 | 1,329 | 1,302 | 1,329 | +1 | +0.1% | 4,800 |
| 2024/12/09 | 1,356 | 1,364 | 1,320 | 1,328 | -17 | -1.3% | 5,000 |
| 2024/12/06 | 1,353 | 1,364 | 1,343 | 1,345 | -8 | -0.6% | 5,900 |
| 2024/12/05 | 1,346 | 1,371 | 1,346 | 1,353 | +6 | +0.4% | 8,800 |
| 2024/12/04 | 1,370 | 1,380 | 1,347 | 1,347 | -31 | -2.2% | 2,100 |
| 2024/12/03 | 1,348 | 1,402 | 1,348 | 1,378 | +22 | +1.6% | 10,200 |
| 2024/12/02 | 1,353 | 1,382 | 1,280 | 1,356 | -9 | -0.7% | 15,500 |
| 2024/11/29 | 1,367 | 1,391 | 1,365 | 1,365 | +9 | +0.7% | 7,200 |
| 2024/11/28 | 1,362 | 1,376 | 1,337 | 1,356 | -7 | -0.5% | 11,100 |
| 2024/11/27 | 1,353 | 1,363 | 1,333 | 1,363 | +21 | +1.6% | 13,300 |
| 2024/11/26 | 1,353 | 1,370 | 1,342 | 1,342 | -10 | -0.7% | 1,800 |
| 2024/11/25 | 1,352 | 1,371 | 1,350 | 1,352 | -19 | -1.4% | 4,200 |
| 2024/11/22 | 1,341 | 1,380 | 1,341 | 1,371 | +31 | +2.3% | 7,000 |
| 2024/11/21 | 1,332 | 1,357 | 1,324 | 1,340 | +7 | +0.5% | 15,100 |
| 2024/11/20 | 1,354 | 1,362 | 1,333 | 1,333 | -7 | -0.5% | 7,000 |
| 2024/11/19 | 1,362 | 1,364 | 1,340 | 1,340 | -9 | -0.7% | 13,200 |
| 2024/11/18 | 1,355 | 1,385 | 1,346 | 1,349 | -6 | -0.4% | 7,900 |
| 2024/11/15 | 1,359 | 1,368 | 1,343 | 1,355 | +12 | +0.9% | 6,200 |
| 2024/11/14 | 1,379 | 1,390 | 1,343 | 1,343 | -32 | -2.3% | 10,200 |
| 2024/11/13 | 1,353 | 1,379 | 1,344 | 1,375 | +22 | +1.6% | 5,100 |
| 2024/11/12 | 1,403 | 1,411 | 1,353 | 1,353 | -46 | -3.3% | 5,000 |
| 2024/11/11 | 1,366 | 1,408 | 1,366 | 1,399 | +36 | +2.6% | 2,300 |
| 2024/11/08 | 1,426 | 1,427 | 1,363 | 1,363 | -60 | -4.2% | 5,200 |
| 2024/11/07 | 1,404 | 1,423 | 1,388 | 1,423 | +16 | +1.1% | 11,000 |
| 2024/11/06 | 1,357 | 1,407 | 1,357 | 1,407 | +54 | +4% | 4,900 |
| 2024/11/05 | 1,370 | 1,380 | 1,352 | 1,353 | -17 | -1.2% | 4,600 |
| 2024/11/01 | 1,396 | 1,406 | 1,352 | 1,370 | -55 | -3.9% | 12,300 |
| 2024/10/31 | 1,393 | 1,429 | 1,388 | 1,425 | +42 | +3% | 12,100 |
| 2024/10/30 | 1,397 | 1,410 | 1,383 | 1,383 | -2 | -0.1% | 26,400 |
| 2024/10/29 | 1,371 | 1,399 | 1,369 | 1,385 | +12 | +0.9% | 3,800 |
| 2024/10/28 | 1,336 | 1,377 | 1,320 | 1,373 | +46 | +3.5% | 9,900 |
| 2024/10/25 | 1,355 | 1,355 | 1,317 | 1,327 | -19 | -1.4% | 8,100 |
| 2024/10/24 | 1,336 | 1,367 | 1,321 | 1,346 | +10 | +0.7% | 12,800 |
| 2024/10/23 | 1,335 | 1,353 | 1,322 | 1,336 | -4 | -0.3% | 10,500 |
| 2024/10/22 | 1,341 | 1,357 | 1,324 | 1,340 | -17 | -1.3% | 15,900 |
| 2024/10/21 | 1,352 | 1,360 | 1,342 | 1,357 | +6 | +0.4% | 9,200 |
| 2024/10/18 | 1,359 | 1,373 | 1,345 | 1,351 | +1 | +0.1% | 4,300 |
| 2024/10/17 | 1,352 | 1,357 | 1,346 | 1,350 | -17 | -1.2% | 4,600 |
| 2024/10/16 | 1,354 | 1,391 | 1,354 | 1,367 | -16 | -1.2% | 6,600 |
| 2024/10/15 | 1,371 | 1,396 | 1,360 | 1,383 | +31 | +2.3% | 13,900 |
| 2024/10/11 | 1,365 | 1,365 | 1,352 | 1,352 | -4 | -0.3% | 2,400 |
| 2024/10/10 | 1,366 | 1,366 | 1,344 | 1,356 | +4 | +0.3% | 10,700 |
| 2024/10/09 | 1,377 | 1,381 | 1,342 | 1,352 | -12 | -0.9% | 13,200 |
| 2024/10/08 | 1,408 | 1,408 | 1,359 | 1,364 | -44 | -3.1% | 5,800 |
151～
200
件表示中 / 7007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 | 148,700円 | +4.6% | +5.7% | 2.08% | 17.65倍 | 2.21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 |
| カナデン | 190,000円 | +7.4% | +20.5% | 3.79% | 10.86倍 | 0.88倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| 杉本商 | 183,400円 | +4.7% | +1.9% | 2.94% | 17.52倍 | 0.95倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| 高千穂交 | 201,800円 | +6.8% | +4.8% | 3.99% | 25.02倍 | 2.23倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| 三信電 | 249,400円 | +4.2% | -14.9% | 5.61% | 8.36倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
