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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/01 | 1,305 | 1,318 | 1,286 | 1,288 | -16 | -1.2% | 51,800 |
| 2025/03/31 | 1,309 | 1,324 | 1,302 | 1,304 | -27 | -2% | 63,300 |
| 2025/03/28 | 1,319 | 1,334 | 1,305 | 1,331 | -19 | -1.4% | 196,400 |
| 2025/03/27 | 1,344 | 1,358 | 1,331 | 1,350 | ±0 | ±0% | 282,600 |
| 2025/03/26 | 1,324 | 1,356 | 1,324 | 1,350 | +28 | +2.1% | 128,700 |
| 2025/03/25 | 1,320 | 1,330 | 1,308 | 1,322 | +12 | +0.9% | 82,600 |
| 2025/03/24 | 1,321 | 1,321 | 1,304 | 1,310 | -12 | -0.9% | 146,800 |
| 2025/03/21 | 1,310 | 1,329 | 1,310 | 1,322 | +1 | +0.1% | 82,400 |
| 2025/03/19 | 1,308 | 1,323 | 1,308 | 1,321 | +15 | +1.1% | 70,300 |
| 2025/03/18 | 1,301 | 1,312 | 1,301 | 1,306 | +13 | +1% | 82,500 |
| 2025/03/17 | 1,276 | 1,302 | 1,276 | 1,293 | +22 | +1.7% | 203,900 |
| 2025/03/14 | 1,265 | 1,275 | 1,262 | 1,271 | -1 | -0.1% | 70,200 |
| 2025/03/13 | 1,275 | 1,286 | 1,271 | 1,272 | -12 | -0.9% | 89,000 |
| 2025/03/12 | 1,284 | 1,286 | 1,275 | 1,284 | -3 | -0.2% | 53,800 |
| 2025/03/11 | 1,286 | 1,293 | 1,274 | 1,287 | -14 | -1.1% | 57,900 |
| 2025/03/10 | 1,311 | 1,312 | 1,296 | 1,301 | -19 | -1.4% | 78,400 |
| 2025/03/07 | 1,318 | 1,327 | 1,300 | 1,320 | -14 | -1% | 54,500 |
| 2025/03/06 | 1,330 | 1,342 | 1,326 | 1,334 | +12 | +0.9% | 58,600 |
| 2025/03/05 | 1,326 | 1,339 | 1,320 | 1,322 | +6 | +0.5% | 64,200 |
| 2025/03/04 | 1,319 | 1,321 | 1,312 | 1,316 | -8 | -0.6% | 46,400 |
| 2025/03/03 | 1,314 | 1,324 | 1,305 | 1,324 | +33 | +2.6% | 73,600 |
| 2025/02/28 | 1,277 | 1,305 | 1,268 | 1,291 | +3 | +0.2% | 83,700 |
| 2025/02/27 | 1,263 | 1,292 | 1,262 | 1,288 | +28 | +2.2% | 66,800 |
| 2025/02/26 | 1,264 | 1,264 | 1,249 | 1,260 | -4 | -0.3% | 46,800 |
| 2025/02/25 | 1,260 | 1,269 | 1,259 | 1,264 | -9 | -0.7% | 45,900 |
| 2025/02/21 | 1,265 | 1,274 | 1,263 | 1,273 | +3 | +0.2% | 22,600 |
| 2025/02/20 | 1,280 | 1,285 | 1,268 | 1,270 | -10 | -0.8% | 29,400 |
| 2025/02/19 | 1,292 | 1,292 | 1,280 | 1,280 | -15 | -1.2% | 15,100 |
| 2025/02/18 | 1,295 | 1,296 | 1,288 | 1,295 | +3 | +0.2% | 11,100 |
1～
50
件表示中 / 3691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 | 126,800円 | +3.1% | +3.1% | 3.08% | 14.60倍 | 1.14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 |
| 三井松島 | 405,500円 | -22.6% | -71.9% | 3.21% | 5.75倍 | 0.74倍 |
|
２３年度石炭事業撤退で事業投資会社に転換。飲料ストロー等ニッチ企業をＭ＆Ａで取り込み |
| グローブライ | 186,200円 | -1.7% | -23.6% | 4.30% | 9.11倍 | 0.70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 |
| ＴＡＫＡＲＡ＆Ｃ | 332,500円 | +2.5% | -0.2% | 2.71% | 10.53倍 | 1.52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 |
| 小松ウオル | 229,800円 | +4.2% | +10.0% | 5.66% | 13.76倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
