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 |
|---|---|---|---|---|---|---|---|
| 2010/02/02 | 107.5 | 108 | 103.5 | 106.5 | -1 | -0.9% | 5,800 |
| 2010/02/01 | 103.5 | 107.5 | 103.5 | 107.5 | ±0 | ±0% | 17,200 |
| 2010/01/29 | 106 | 107.5 | 103.5 | 107.5 | +1.5 | +1.4% | 10,600 |
| 2010/01/28 | 102.5 | 106.5 | 102.5 | 106 | -0.5 | -0.5% | 10,600 |
| 2010/01/27 | 106 | 107 | 106 | 106.5 | +1.5 | +1.4% | 3,200 |
| 2010/01/26 | 104.5 | 105 | 102.5 | 105 | +1 | +1% | 4,000 |
| 2010/01/25 | 105 | 105 | 102 | 104 | -0.5 | -0.5% | 14,200 |
| 2010/01/22 | 101.5 | 104.5 | 101.5 | 104.5 | ±0 | ±0% | 2,600 |
| 2010/01/21 | 100 | 104.5 | 100 | 104.5 | +2 | +2% | 15,800 |
| 2010/01/20 | 101.5 | 102.5 | 100 | 102.5 | -0.5 | -0.5% | 13,400 |
| 2010/01/19 | 102 | 103 | 102 | 103 | +1 | +1% | 1,400 |
| 2010/01/18 | 103 | 103 | 101 | 102 | +1 | +1% | 5,800 |
| 2010/01/15 | 100.5 | 101.5 | 100 | 101 | -2.5 | -2.4% | 2,000 |
| 2010/01/14 | 102 | 103.5 | 100 | 103.5 | +2 | +2% | 5,400 |
| 2010/01/13 | 100.5 | 102 | 100 | 101.5 | +0.5 | +0.5% | 5,400 |
| 2010/01/12 | 106 | 106 | 101 | 101 | +1 | +1% | 8,000 |
| 2010/01/08 | 98.5 | 100 | 97.5 | 100 | -1 | -1% | 3,600 |
| 2010/01/07 | 100 | 101.5 | 97 | 101 | +1.5 | +1.5% | 12,400 |
| 2010/01/06 | 99 | 99.5 | 95 | 99.5 | -0.5 | -0.5% | 11,200 |
| 2010/01/05 | 99.5 | 100 | 99 | 100 | +0.5 | +0.5% | 8,400 |
| 2010/01/04 | 100 | 100 | 97 | 99.5 | ±0 | ±0% | 14,800 |
| 2009/12/30 | 100 | 100 | 99 | 99.5 | ±0 | ±0% | 7,800 |
| 2009/12/29 | 103 | 103 | 99.5 | 99.5 | -2 | -2% | 7,200 |
| 2009/12/28 | 99 | 102.5 | 99 | 101.5 | +3 | +3% | 12,600 |
| 2009/12/25 | 99 | 99 | 93 | 98.5 | +0.5 | +0.5% | 24,000 |
| 2009/12/24 | 95.5 | 99 | 95.5 | 98 | +1.5 | +1.6% | 5,600 |
| 2009/12/22 | 99.5 | 101 | 94.5 | 96.5 | -1 | -1% | 14,800 |
| 2009/12/21 | 97.5 | 98.5 | 95 | 97.5 | +2.5 | +2.6% | 53,000 |
| 2009/12/18 | 99 | 99 | 93 | 95 | -1.5 | -1.6% | 27,600 |
| 2009/12/17 | 96.5 | 99.5 | 96.5 | 96.5 | -2.5 | -2.5% | 8,000 |
| 2009/12/16 | 99 | 99 | 96 | 99 | +0.5 | +0.5% | 3,800 |
| 2009/12/15 | 99.5 | 99.5 | 96 | 98.5 | +1.5 | +1.5% | 2,800 |
| 2009/12/14 | 95.5 | 99.5 | 95.5 | 97 | -3.5 | -3.5% | 4,400 |
| 2009/12/11 | 100 | 100.5 | 98.5 | 100.5 | +0.5 | +0.5% | 1,400 |
| 2009/12/10 | 98 | 100.5 | 98 | 100 | +0.5 | +0.5% | 4,200 |
| 2009/12/09 | 100 | 100 | 96 | 99.5 | ±0 | ±0% | 12,400 |
| 2009/12/08 | 97.5 | 99.5 | 97.5 | 99.5 | +2 | +2.1% | 600 |
| 2009/12/07 | 100.5 | 100.5 | 95 | 97.5 | -2 | -2% | 8,200 |
| 2009/12/04 | 100 | 100 | 93 | 99.5 | -0.5 | -0.5% | 7,200 |
| 2009/12/03 | 99.5 | 100 | 99.5 | 100 | +1 | +1% | 2,200 |
| 2009/12/02 | 98.5 | 99 | 98.5 | 99 | ±0 | ±0% | 2,600 |
| 2009/12/01 | 104 | 104 | 95 | 99 | -1 | -1% | 18,400 |
| 2009/11/30 | 103.5 | 103.5 | 96 | 100 | ±0 | ±0% | 14,600 |
| 2009/11/27 | 103 | 103 | 99.5 | 100 | -1 | -1% | 2,600 |
| 2009/11/26 | 102 | 102 | 100.5 | 101 | +1 | +1% | 2,800 |
| 2009/11/25 | 100 | 100 | 94 | 100 | - | - | 3,200 |
| 2009/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/20 | 93 | 102 | 92 | 102 | +7 | +7.4% | 3,000 |
| 2009/11/19 | 99 | 99 | 95 | 95 | -4 | -4% | 9,000 |
| 2009/11/18 | 99.5 | 99.5 | 95 | 99 | -1 | -1% | 1,400 |
3751～
3800
件表示中 / 6964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 | 127,700円 | +4.6% | +5.7% | 2.43% | 15.12倍 | 1.90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 |
| 東陽テク | 140,800円 | -5.8% | -28.9% | 4.90% | 17.33倍 | 1.08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 |
| トーホー | 325,000円 | +2.7% | +7.9% | 4.62% | 7.44倍 | 1.14倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| ラクトＪＰＮ | 353,000円 | +5.3% | +6.5% | 2.83% | 10.67倍 | 1.28倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| 小野建 | 140,200円 | +1.4% | -13.1% | 4.92% | 8.81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 |
市場注目の銘柄
チャート関連のコラム
