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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,038 | 1,046 | 1,036 | 1,045 | +4 | +0.4% | 19,900 |
| 2017/12/04 | 1,053 | 1,055 | 1,040 | 1,041 | -2 | -0.2% | 32,900 |
| 2017/12/01 | 1,055 | 1,055 | 1,038 | 1,043 | -16 | -1.5% | 26,100 |
| 2017/11/30 | 1,041 | 1,065 | 1,030 | 1,059 | +22 | +2.1% | 62,600 |
| 2017/11/29 | 1,030 | 1,037 | 1,029 | 1,037 | +10 | +1% | 28,000 |
| 2017/11/28 | 1,024 | 1,034 | 1,024 | 1,027 | +4 | +0.4% | 15,900 |
| 2017/11/27 | 1,025 | 1,032 | 1,023 | 1,023 | ±0 | ±0% | 24,200 |
| 2017/11/24 | 1,020 | 1,028 | 1,016 | 1,023 | +1 | +0.1% | 18,200 |
| 2017/11/22 | 1,031 | 1,033 | 1,022 | 1,022 | -6 | -0.6% | 22,000 |
| 2017/11/21 | 1,030 | 1,035 | 1,025 | 1,028 | -1 | -0.1% | 30,800 |
| 2017/11/20 | 1,025 | 1,035 | 1,025 | 1,029 | +4 | +0.4% | 18,200 |
| 2017/11/17 | 1,041 | 1,050 | 1,024 | 1,025 | -18 | -1.7% | 49,500 |
| 2017/11/16 | 1,035 | 1,054 | 1,035 | 1,043 | -2 | -0.2% | 26,800 |
| 2017/11/15 | 1,080 | 1,083 | 1,045 | 1,045 | -45 | -4.1% | 42,600 |
| 2017/11/14 | 1,098 | 1,110 | 1,090 | 1,090 | -5 | -0.5% | 30,000 |
| 2017/11/13 | 1,092 | 1,098 | 1,091 | 1,095 | +4 | +0.4% | 18,600 |
| 2017/11/10 | 1,090 | 1,095 | 1,081 | 1,091 | -1 | -0.1% | 24,300 |
| 2017/11/09 | 1,085 | 1,098 | 1,084 | 1,092 | +9 | +0.8% | 65,000 |
| 2017/11/08 | 1,071 | 1,083 | 1,071 | 1,083 | +5 | +0.5% | 15,900 |
| 2017/11/07 | 1,079 | 1,083 | 1,070 | 1,078 | -5 | -0.5% | 25,900 |
| 2017/11/06 | 1,088 | 1,089 | 1,077 | 1,083 | -4 | -0.4% | 33,200 |
| 2017/11/02 | 1,083 | 1,088 | 1,076 | 1,087 | +3 | +0.3% | 44,400 |
| 2017/11/01 | 1,059 | 1,085 | 1,046 | 1,084 | +32 | +3% | 64,700 |
| 2017/10/31 | 1,050 | 1,059 | 1,049 | 1,052 | +5 | +0.5% | 32,200 |
| 2017/10/30 | 1,049 | 1,055 | 1,042 | 1,047 | -5 | -0.5% | 46,600 |
| 2017/10/27 | 1,050 | 1,057 | 1,040 | 1,052 | +9 | +0.9% | 28,100 |
| 2017/10/26 | 1,037 | 1,047 | 1,037 | 1,043 | -3 | -0.3% | 17,400 |
| 2017/10/25 | 1,060 | 1,064 | 1,044 | 1,046 | -14 | -1.3% | 31,700 |
| 2017/10/24 | 1,055 | 1,063 | 1,054 | 1,060 | +7 | +0.7% | 51,500 |
| 2017/10/23 | 1,050 | 1,058 | 1,045 | 1,053 | +12 | +1.2% | 36,400 |
| 2017/10/20 | 1,030 | 1,046 | 1,030 | 1,041 | ±0 | ±0% | 33,300 |
| 2017/10/19 | 1,046 | 1,047 | 1,037 | 1,041 | -5 | -0.5% | 23,600 |
| 2017/10/18 | 1,056 | 1,056 | 1,043 | 1,046 | -10 | -0.9% | 12,500 |
| 2017/10/17 | 1,045 | 1,062 | 1,041 | 1,056 | +8 | +0.8% | 72,000 |
| 2017/10/16 | 1,041 | 1,050 | 1,039 | 1,048 | +9 | +0.9% | 49,000 |
| 2017/10/13 | 1,036 | 1,042 | 1,030 | 1,039 | +4 | +0.4% | 34,600 |
| 2017/10/12 | 1,030 | 1,036 | 1,028 | 1,035 | +1 | +0.1% | 24,600 |
| 2017/10/11 | 1,026 | 1,036 | 1,020 | 1,034 | +8 | +0.8% | 29,600 |
| 2017/10/10 | 1,025 | 1,028 | 1,021 | 1,026 | +1 | +0.1% | 17,200 |
| 2017/10/06 | 1,035 | 1,035 | 1,025 | 1,025 | -15 | -1.4% | 13,400 |
| 2017/10/05 | 1,029 | 1,041 | 1,023 | 1,040 | +14 | +1.4% | 17,400 |
| 2017/10/04 | 1,039 | 1,039 | 1,025 | 1,026 | -15 | -1.4% | 19,300 |
| 2017/10/03 | 1,046 | 1,048 | 1,037 | 1,041 | -4 | -0.4% | 19,700 |
| 2017/10/02 | 1,040 | 1,047 | 1,037 | 1,045 | +8 | +0.8% | 24,700 |
| 2017/09/29 | 1,035 | 1,041 | 1,032 | 1,037 | -4 | -0.4% | 25,700 |
| 2017/09/28 | 1,045 | 1,045 | 1,037 | 1,041 | -6 | -0.6% | 30,400 |
| 2017/09/27 | 1,040 | 1,047 | 1,036 | 1,047 | +1 | +0.1% | 15,300 |
| 2017/09/26 | 1,033 | 1,046 | 1,030 | 1,046 | +7 | +0.7% | 39,100 |
| 2017/09/25 | 1,040 | 1,041 | 1,033 | 1,039 | +4 | +0.4% | 21,500 |
| 2017/09/22 | 1,042 | 1,042 | 1,033 | 1,035 | -3 | -0.3% | 15,700 |
1901～
1950
件表示中 / 3785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 | 129,200円 | +2.9% | +1.4% | 3.17% | 14.14倍 | 1.06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 |
| 日本創発 | 95,100円 | +6.1% | -23.8% | 6.31% | 8.19倍 | 2.62倍 |
|
ＤＴＰサービス大手。東京リスマチックなど擁す持株会社。Ｍ＆Ａに積極姿勢。四半期配当 |
| ブシロード | 67,000円 | -0.3% | -5.0% | 0.75% | 16.82倍 | 1.91倍 |
|
「ヴァンガード」「バンドリ！」など自社ＩＰ多数保有。多面展開に特徴。傘下に新日本プロレス |
| ツツミ | 226,600円 | +0.7% | -6.3% | 3.97% | 23.61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 | 1,165,000円 | -0.3% | +5.1% | 5.43% | 12.89倍 | 0.84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
