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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 1,414 | 1,414 | 1,368 | 1,382 | -9 | -0.6% | 8,900 |
| 2024/02/06 | 1,445 | 1,445 | 1,391 | 1,391 | -46 | -3.2% | 5,400 |
| 2024/02/05 | 1,433 | 1,447 | 1,429 | 1,437 | +4 | +0.3% | 4,900 |
| 2024/02/02 | 1,459 | 1,459 | 1,413 | 1,433 | +4 | +0.3% | 5,400 |
| 2024/02/01 | 1,452 | 1,452 | 1,414 | 1,429 | -43 | -2.9% | 10,900 |
| 2024/01/31 | 1,468 | 1,476 | 1,446 | 1,472 | +18 | +1.2% | 7,100 |
| 2024/01/30 | 1,486 | 1,486 | 1,454 | 1,454 | -32 | -2.2% | 7,500 |
| 2024/01/29 | 1,478 | 1,495 | 1,448 | 1,486 | +68 | +4.8% | 13,500 |
| 2024/01/26 | 1,479 | 1,479 | 1,418 | 1,418 | -46 | -3.1% | 9,800 |
| 2024/01/25 | 1,446 | 1,477 | 1,440 | 1,464 | +29 | +2% | 9,500 |
| 2024/01/24 | 1,425 | 1,450 | 1,419 | 1,435 | +10 | +0.7% | 12,900 |
| 2024/01/23 | 1,402 | 1,428 | 1,402 | 1,425 | +23 | +1.6% | 6,500 |
| 2024/01/22 | 1,375 | 1,429 | 1,375 | 1,402 | +27 | +2% | 10,100 |
| 2024/01/19 | 1,387 | 1,412 | 1,375 | 1,375 | -19 | -1.4% | 9,000 |
| 2024/01/18 | 1,402 | 1,418 | 1,393 | 1,394 | -8 | -0.6% | 5,300 |
| 2024/01/17 | 1,423 | 1,436 | 1,402 | 1,402 | -16 | -1.1% | 13,900 |
| 2024/01/16 | 1,467 | 1,467 | 1,402 | 1,418 | -35 | -2.4% | 7,100 |
| 2024/01/15 | 1,404 | 1,474 | 1,401 | 1,453 | +63 | +4.5% | 12,600 |
| 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 |
301～
350
件表示中 / 6944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 | 138,100円 | +5.5% | +7.0% | 2.17% | 17.13倍 | 2.19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 |
| 三洋貿易 | 137,100円 | +2.1% | -5.1% | 4.16% | 8.06倍 | 0.83倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| ウインパートナ | 129,400円 | +1.2% | +3.8% | 4.02% | 20.07倍 | 1.62倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| ジェコス | 113,100円 | -0.5% | +3.0% | 5.04% | 7.93倍 | 0.58倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| 小野建 | 147,200円 | +0.1% | -22.1% | 4.69% | 8.40倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム
