フランスベッドホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,299 | 1,299 | 1,293 | 1,298 | +3 | +0.2% | 24,300 |
| 2025/09/12 | 1,294 | 1,296 | 1,290 | 1,295 | +1 | +0.1% | 25,000 |
| 2025/09/11 | 1,295 | 1,296 | 1,289 | 1,294 | -1 | -0.1% | 17,700 |
| 2025/09/10 | 1,295 | 1,297 | 1,291 | 1,295 | ±0 | ±0% | 18,100 |
| 2025/09/09 | 1,298 | 1,303 | 1,291 | 1,295 | -1 | -0.1% | 22,500 |
| 2025/09/08 | 1,294 | 1,296 | 1,289 | 1,296 | +11 | +0.9% | 22,200 |
| 2025/09/05 | 1,292 | 1,293 | 1,283 | 1,285 | -5 | -0.4% | 27,500 |
| 2025/09/04 | 1,275 | 1,290 | 1,271 | 1,290 | +20 | +1.6% | 28,600 |
| 2025/09/03 | 1,275 | 1,275 | 1,267 | 1,270 | -3 | -0.2% | 27,800 |
| 2025/09/02 | 1,275 | 1,277 | 1,270 | 1,273 | +2 | +0.2% | 24,900 |
| 2025/09/01 | 1,271 | 1,275 | 1,264 | 1,271 | +4 | +0.3% | 34,300 |
| 2025/08/29 | 1,270 | 1,272 | 1,261 | 1,267 | +3 | +0.2% | 41,900 |
| 2025/08/28 | 1,263 | 1,267 | 1,260 | 1,264 | +2 | +0.2% | 39,900 |
| 2025/08/27 | 1,267 | 1,268 | 1,262 | 1,262 | -5 | -0.4% | 33,900 |
| 2025/08/26 | 1,277 | 1,277 | 1,267 | 1,267 | -10 | -0.8% | 45,200 |
| 2025/08/25 | 1,280 | 1,280 | 1,272 | 1,277 | -2 | -0.2% | 33,800 |
| 2025/08/22 | 1,283 | 1,283 | 1,276 | 1,279 | -3 | -0.2% | 25,200 |
| 2025/08/21 | 1,286 | 1,286 | 1,279 | 1,282 | -3 | -0.2% | 21,700 |
| 2025/08/20 | 1,290 | 1,290 | 1,284 | 1,285 | ±0 | ±0% | 17,300 |
| 2025/08/19 | 1,286 | 1,286 | 1,278 | 1,285 | -2 | -0.2% | 22,900 |
| 2025/08/18 | 1,283 | 1,289 | 1,281 | 1,287 | +8 | +0.6% | 28,300 |
| 2025/08/15 | 1,281 | 1,286 | 1,275 | 1,279 | -2 | -0.2% | 34,000 |
| 2025/08/14 | 1,291 | 1,291 | 1,280 | 1,281 | -13 | -1% | 33,300 |
| 2025/08/13 | 1,298 | 1,298 | 1,288 | 1,294 | -1 | -0.1% | 37,400 |
| 2025/08/12 | 1,298 | 1,304 | 1,293 | 1,295 | -3 | -0.2% | 56,000 |
| 2025/08/08 | 1,299 | 1,304 | 1,295 | 1,298 | -3 | -0.2% | 25,400 |
| 2025/08/07 | 1,301 | 1,308 | 1,296 | 1,301 | ±0 | ±0% | 23,200 |
| 2025/08/06 | 1,308 | 1,308 | 1,299 | 1,301 | +2 | +0.2% | 20,000 |
| 2025/08/05 | 1,306 | 1,308 | 1,299 | 1,299 | +1 | +0.1% | 14,300 |
| 2025/08/04 | 1,303 | 1,310 | 1,294 | 1,298 | -13 | -1% | 31,100 |
| 2025/08/01 | 1,300 | 1,312 | 1,291 | 1,311 | +14 | +1.1% | 30,800 |
| 2025/07/31 | 1,290 | 1,297 | 1,288 | 1,297 | +13 | +1% | 38,900 |
| 2025/07/30 | 1,284 | 1,289 | 1,275 | 1,284 | +4 | +0.3% | 26,900 |
| 2025/07/29 | 1,293 | 1,293 | 1,274 | 1,280 | -8 | -0.6% | 27,200 |
| 2025/07/28 | 1,301 | 1,313 | 1,285 | 1,288 | -10 | -0.8% | 37,800 |
| 2025/07/25 | 1,296 | 1,304 | 1,292 | 1,298 | +2 | +0.2% | 24,500 |
| 2025/07/24 | 1,284 | 1,301 | 1,284 | 1,296 | +12 | +0.9% | 40,300 |
| 2025/07/23 | 1,279 | 1,284 | 1,275 | 1,284 | +15 | +1.2% | 42,300 |
| 2025/07/22 | 1,275 | 1,275 | 1,269 | 1,269 | +3 | +0.2% | 22,000 |
| 2025/07/18 | 1,269 | 1,273 | 1,264 | 1,266 | ±0 | ±0% | 24,000 |
| 2025/07/17 | 1,265 | 1,266 | 1,260 | 1,266 | -1 | -0.1% | 13,400 |
| 2025/07/16 | 1,266 | 1,268 | 1,263 | 1,267 | +2 | +0.2% | 14,000 |
| 2025/07/15 | 1,268 | 1,269 | 1,261 | 1,265 | +4 | +0.3% | 13,000 |
| 2025/07/14 | 1,258 | 1,266 | 1,258 | 1,261 | +5 | +0.4% | 20,000 |
| 2025/07/11 | 1,257 | 1,261 | 1,254 | 1,256 | +1 | +0.1% | 19,400 |
| 2025/07/10 | 1,269 | 1,269 | 1,253 | 1,255 | -9 | -0.7% | 37,900 |
| 2025/07/09 | 1,264 | 1,267 | 1,257 | 1,264 | +5 | +0.4% | 14,800 |
| 2025/07/08 | 1,262 | 1,262 | 1,253 | 1,259 | +1 | +0.1% | 26,300 |
| 2025/07/07 | 1,263 | 1,266 | 1,257 | 1,258 | -5 | -0.4% | 21,700 |
| 2025/07/04 | 1,262 | 1,269 | 1,261 | 1,263 | +1 | +0.1% | 14,600 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「フラベッドＨ」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 |
|---|---|---|---|---|---|---|---|---|
| フラベッドＨ | 129,800円 | +2.9% | +1.4% | 3.16% | 14.20倍 | 1.07倍 |
|
フランスベッドと同メディカルサービス統合。介護中心に高齢者市場深耕。家具は中高級路線 |
| ブシロード | 66,900円 | -0.3% | -5.0% | 0.75% | 16.80倍 | 1.91倍 |
|
「ヴァンガード」「バンドリ！」など自社ＩＰ多数保有。多面展開に特徴。傘下に新日本プロレス |
| 日本創発 | 93,700円 | +6.1% | -23.8% | 6.40% | 8.07倍 | 2.58倍 |
|
ＤＴＰサービス大手。東京リスマチックなど擁す持株会社。Ｍ＆Ａに積極姿勢。四半期配当 |
| ツツミ | 228,000円 | +0.7% | -6.3% | 3.95% | 23.75倍 | 0.53倍 |
|
宝飾品、貴金属小売り大手。企画、生産、販売の一貫体制。首都圏中心に関東、関西、中部等へ展開 |
| ニッピ | 1,189,000円 | -0.3% | +5.1% | 5.32% | 13.15倍 | 0.86倍 |
|
ゼラチン、コラーゲン、化粧品等が主力。旧大倉財閥グループ。本社再開発へ。ｉＰＳ細胞開発 |
市場注目の銘柄
チャート関連のコラム
