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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 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 |
51～
100
件表示中 / 3754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 | 131,100円 | +2.9% | +1.4% | 3.13% | 14.35倍 | 1.08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 |
| ＴＡＫＡＲＡ＆Ｃ | 364,500円 | +11.2% | +3.8% | 3.29% | 15.17倍 | 1.55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 |
| 共同印 | 141,300円 | +3.5% | +18.4% | 5.38% | 10.33倍 | 0.63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 |
| ツツミ | 224,400円 | +0.7% | -6.3% | 4.01% | 23.38倍 | 0.52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 | 1,097,000円 | -0.3% | +5.1% | 5.77% | 12.13倍 | 0.79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
