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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,298 | 1,298 | 1,290 | 1,292 | -1 | -0.1% | 9,900 |
| 2025/02/14 | 1,300 | 1,302 | 1,285 | 1,293 | -6 | -0.5% | 24,100 |
| 2025/02/13 | 1,295 | 1,301 | 1,286 | 1,299 | +14 | +1.1% | 26,400 |
| 2025/02/12 | 1,289 | 1,291 | 1,280 | 1,285 | +8 | +0.6% | 12,800 |
| 2025/02/10 | 1,296 | 1,296 | 1,277 | 1,277 | -19 | -1.5% | 30,000 |
| 2025/02/07 | 1,278 | 1,298 | 1,273 | 1,296 | +18 | +1.4% | 27,800 |
| 2025/02/06 | 1,275 | 1,281 | 1,269 | 1,278 | +12 | +0.9% | 14,200 |
| 2025/02/05 | 1,271 | 1,280 | 1,261 | 1,266 | +7 | +0.6% | 24,200 |
| 2025/02/04 | 1,275 | 1,275 | 1,259 | 1,259 | +2 | +0.2% | 15,400 |
| 2025/02/03 | 1,280 | 1,285 | 1,254 | 1,257 | -28 | -2.2% | 38,300 |
| 2025/01/31 | 1,292 | 1,293 | 1,274 | 1,285 | -8 | -0.6% | 19,400 |
| 2025/01/30 | 1,275 | 1,293 | 1,275 | 1,293 | +19 | +1.5% | 34,800 |
| 2025/01/29 | 1,283 | 1,283 | 1,274 | 1,274 | -6 | -0.5% | 17,200 |
| 2025/01/28 | 1,264 | 1,284 | 1,263 | 1,280 | +16 | +1.3% | 22,000 |
| 2025/01/27 | 1,263 | 1,268 | 1,257 | 1,264 | +10 | +0.8% | 12,700 |
| 2025/01/24 | 1,249 | 1,256 | 1,245 | 1,254 | +5 | +0.4% | 15,000 |
| 2025/01/23 | 1,242 | 1,251 | 1,242 | 1,249 | +2 | +0.2% | 15,600 |
| 2025/01/22 | 1,247 | 1,251 | 1,242 | 1,247 | +7 | +0.6% | 11,400 |
| 2025/01/21 | 1,246 | 1,247 | 1,239 | 1,240 | -7 | -0.6% | 29,500 |
| 2025/01/20 | 1,246 | 1,251 | 1,243 | 1,247 | +4 | +0.3% | 16,300 |
| 2025/01/17 | 1,258 | 1,258 | 1,243 | 1,243 | -12 | -1% | 24,800 |
| 2025/01/16 | 1,264 | 1,280 | 1,255 | 1,255 | -4 | -0.3% | 25,000 |
| 2025/01/15 | 1,252 | 1,263 | 1,252 | 1,259 | +7 | +0.6% | 22,800 |
| 2025/01/14 | 1,260 | 1,260 | 1,248 | 1,252 | -8 | -0.6% | 34,300 |
| 2025/01/10 | 1,259 | 1,261 | 1,254 | 1,260 | +2 | +0.2% | 18,600 |
| 2025/01/09 | 1,270 | 1,272 | 1,258 | 1,258 | -6 | -0.5% | 30,300 |
| 2025/01/08 | 1,276 | 1,280 | 1,262 | 1,264 | -9 | -0.7% | 31,500 |
| 2025/01/07 | 1,296 | 1,296 | 1,273 | 1,273 | -14 | -1.1% | 26,900 |
| 2025/01/06 | 1,307 | 1,311 | 1,287 | 1,287 | -19 | -1.5% | 47,500 |
| 2024/12/30 | 1,325 | 1,325 | 1,306 | 1,306 | -19 | -1.4% | 33,800 |
| 2024/12/27 | 1,320 | 1,325 | 1,302 | 1,325 | +18 | +1.4% | 39,800 |
| 2024/12/26 | 1,295 | 1,307 | 1,292 | 1,307 | +12 | +0.9% | 44,900 |
| 2024/12/25 | 1,295 | 1,295 | 1,283 | 1,295 | ±0 | ±0% | 21,200 |
| 2024/12/24 | 1,291 | 1,296 | 1,291 | 1,295 | +5 | +0.4% | 9,200 |
| 2024/12/23 | 1,288 | 1,302 | 1,283 | 1,290 | +10 | +0.8% | 36,700 |
| 2024/12/20 | 1,280 | 1,296 | 1,278 | 1,280 | +8 | +0.6% | 40,800 |
| 2024/12/19 | 1,272 | 1,279 | 1,271 | 1,272 | -4 | -0.3% | 25,500 |
| 2024/12/18 | 1,279 | 1,283 | 1,271 | 1,276 | ±0 | ±0% | 18,600 |
| 2024/12/17 | 1,263 | 1,285 | 1,262 | 1,276 | +13 | +1% | 34,300 |
| 2024/12/16 | 1,250 | 1,263 | 1,243 | 1,263 | +22 | +1.8% | 31,700 |
| 2024/12/13 | 1,237 | 1,246 | 1,233 | 1,241 | -9 | -0.7% | 58,400 |
| 2024/12/12 | 1,244 | 1,254 | 1,237 | 1,250 | +9 | +0.7% | 49,500 |
| 2024/12/11 | 1,253 | 1,260 | 1,236 | 1,241 | -13 | -1% | 40,600 |
| 2024/12/10 | 1,270 | 1,270 | 1,252 | 1,254 | -8 | -0.6% | 18,400 |
| 2024/12/09 | 1,264 | 1,270 | 1,262 | 1,262 | -2 | -0.2% | 25,100 |
| 2024/12/06 | 1,259 | 1,264 | 1,252 | 1,264 | +7 | +0.6% | 13,900 |
| 2024/12/05 | 1,259 | 1,261 | 1,252 | 1,257 | -1 | -0.1% | 22,200 |
| 2024/12/04 | 1,261 | 1,264 | 1,253 | 1,258 | -2 | -0.2% | 18,500 |
| 2024/12/03 | 1,250 | 1,263 | 1,246 | 1,260 | +11 | +0.9% | 36,500 |
| 2024/12/02 | 1,245 | 1,254 | 1,243 | 1,249 | +3 | +0.2% | 20,100 |
51～
100
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
