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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 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 |
101～
150
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
