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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,264 | 1,264 | 1,256 | 1,261 | -11 | -0.9% | 37,400 |
| 2025/06/12 | 1,270 | 1,274 | 1,265 | 1,272 | -1 | -0.1% | 23,400 |
| 2025/06/11 | 1,263 | 1,274 | 1,261 | 1,273 | +10 | +0.8% | 25,400 |
| 2025/06/10 | 1,259 | 1,267 | 1,259 | 1,263 | ±0 | ±0% | 23,800 |
| 2025/06/09 | 1,269 | 1,269 | 1,259 | 1,263 | -4 | -0.3% | 26,300 |
| 2025/06/06 | 1,270 | 1,274 | 1,265 | 1,267 | -3 | -0.2% | 20,600 |
| 2025/06/05 | 1,280 | 1,281 | 1,270 | 1,270 | -10 | -0.8% | 17,400 |
| 2025/06/04 | 1,271 | 1,283 | 1,271 | 1,280 | +5 | +0.4% | 27,100 |
| 2025/06/03 | 1,283 | 1,283 | 1,272 | 1,275 | -5 | -0.4% | 19,700 |
| 2025/06/02 | 1,260 | 1,283 | 1,260 | 1,280 | +17 | +1.3% | 43,000 |
| 2025/05/30 | 1,255 | 1,267 | 1,250 | 1,263 | +2 | +0.2% | 24,000 |
| 2025/05/29 | 1,264 | 1,266 | 1,258 | 1,261 | +1 | +0.1% | 33,400 |
| 2025/05/28 | 1,271 | 1,272 | 1,260 | 1,260 | -7 | -0.6% | 32,200 |
| 2025/05/27 | 1,266 | 1,271 | 1,263 | 1,267 | +2 | +0.2% | 17,000 |
| 2025/05/26 | 1,260 | 1,265 | 1,259 | 1,265 | +10 | +0.8% | 23,400 |
| 2025/05/23 | 1,250 | 1,256 | 1,250 | 1,255 | +10 | +0.8% | 17,900 |
| 2025/05/22 | 1,249 | 1,254 | 1,242 | 1,245 | -3 | -0.2% | 32,400 |
| 2025/05/21 | 1,255 | 1,266 | 1,248 | 1,248 | -6 | -0.5% | 26,500 |
| 2025/05/20 | 1,260 | 1,262 | 1,250 | 1,254 | -6 | -0.5% | 41,600 |
| 2025/05/19 | 1,279 | 1,279 | 1,251 | 1,260 | -19 | -1.5% | 66,200 |
| 2025/05/16 | 1,281 | 1,284 | 1,267 | 1,279 | +13 | +1% | 35,900 |
| 2025/05/15 | 1,275 | 1,276 | 1,261 | 1,266 | -5 | -0.4% | 29,500 |
| 2025/05/14 | 1,287 | 1,287 | 1,255 | 1,271 | -1 | -0.1% | 48,500 |
| 2025/05/13 | 1,276 | 1,285 | 1,272 | 1,272 | -18 | -1.4% | 39,600 |
| 2025/05/12 | 1,288 | 1,290 | 1,280 | 1,290 | +4 | +0.3% | 22,500 |
| 2025/05/09 | 1,270 | 1,288 | 1,270 | 1,286 | +18 | +1.4% | 25,100 |
| 2025/05/08 | 1,270 | 1,272 | 1,260 | 1,268 | ±0 | ±0% | 12,500 |
| 2025/05/07 | 1,270 | 1,274 | 1,261 | 1,268 | -1 | -0.1% | 21,200 |
| 2025/05/02 | 1,276 | 1,280 | 1,265 | 1,269 | -11 | -0.9% | 23,200 |
| 2025/05/01 | 1,279 | 1,280 | 1,268 | 1,280 | +5 | +0.4% | 26,900 |
| 2025/04/30 | 1,282 | 1,283 | 1,260 | 1,275 | -2 | -0.2% | 27,900 |
| 2025/04/28 | 1,262 | 1,277 | 1,258 | 1,277 | +9 | +0.7% | 281,500 |
| 2025/04/25 | 1,271 | 1,273 | 1,262 | 1,268 | -14 | -1.1% | 32,000 |
| 2025/04/24 | 1,294 | 1,294 | 1,276 | 1,282 | -12 | -0.9% | 26,700 |
| 2025/04/23 | 1,305 | 1,310 | 1,294 | 1,294 | +4 | +0.3% | 44,400 |
| 2025/04/22 | 1,290 | 1,300 | 1,285 | 1,290 | +1 | +0.1% | 31,200 |
| 2025/04/21 | 1,276 | 1,289 | 1,275 | 1,289 | +13 | +1% | 19,400 |
| 2025/04/18 | 1,253 | 1,276 | 1,253 | 1,276 | +35 | +2.8% | 24,900 |
| 2025/04/17 | 1,240 | 1,246 | 1,240 | 1,241 | -8 | -0.6% | 11,600 |
| 2025/04/16 | 1,248 | 1,254 | 1,242 | 1,249 | ±0 | ±0% | 18,200 |
| 2025/04/15 | 1,261 | 1,266 | 1,249 | 1,249 | -3 | -0.2% | 24,700 |
| 2025/04/14 | 1,250 | 1,255 | 1,240 | 1,252 | +12 | +1% | 24,200 |
| 2025/04/11 | 1,246 | 1,246 | 1,214 | 1,240 | -19 | -1.5% | 46,500 |
| 2025/04/10 | 1,259 | 1,261 | 1,241 | 1,259 | +60 | +5% | 53,100 |
| 2025/04/09 | 1,211 | 1,213 | 1,193 | 1,199 | -22 | -1.8% | 72,600 |
| 2025/04/08 | 1,218 | 1,239 | 1,205 | 1,221 | +33 | +2.8% | 79,400 |
| 2025/04/07 | 1,124 | 1,194 | 1,110 | 1,188 | -18 | -1.5% | 138,600 |
| 2025/04/04 | 1,240 | 1,242 | 1,196 | 1,206 | -52 | -4.1% | 94,100 |
| 2025/04/03 | 1,257 | 1,272 | 1,253 | 1,258 | -24 | -1.9% | 61,800 |
| 2025/04/02 | 1,282 | 1,293 | 1,277 | 1,282 | -6 | -0.5% | 39,900 |
1～
50
件表示中 / 3720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 | 126,200円 | +2.9% | +1.4% | 3.25% | 13.81倍 | 1.04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 |
| グローブライ | 204,700円 | +4.9% | +4.7% | 4.40% | 9.80倍 | 0.78倍 |
|
「ダイワ」ブランドの釣り具で世界トップ。ゴルフ、テニスなど総合志向。上期に利益偏重 |
| 小松ウオル | 222,800円 | +4.2% | +10.0% | 5.83% | 13.34倍 | 1.04倍 |
|
オフィスビル等の間仕切り総合メーカー、国内首位。新設ビル向けに強い。国内市場重点姿勢 |
| 共同印 | 131,500円 | +3.5% | +18.4% | 5.78% | 9.62倍 | 0.59倍 |
|
総合印刷３位。出版・一般商業印刷老舗だが、収益源は情報セキュリティや生活・産業資材 |
| ＴＡＫＡＲＡ＆Ｃ | 326,000円 | +2.5% | -0.2% | 3.68% | 10.32倍 | 1.49倍 |
|
傘下に上場企業向けディスクロージャー事業大手の宝印刷や通訳・翻訳老舗のサイマルなど |
市場注目の銘柄
チャート関連のコラム
