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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/29 | 1,245 | 1,252 | 1,245 | 1,246 | -4 | -0.3% | 19,800 |
| 2024/11/28 | 1,238 | 1,250 | 1,237 | 1,250 | +15 | +1.2% | 22,400 |
| 2024/11/27 | 1,232 | 1,239 | 1,230 | 1,235 | ±0 | ±0% | 16,400 |
| 2024/11/26 | 1,230 | 1,239 | 1,230 | 1,235 | +5 | +0.4% | 15,200 |
| 2024/11/25 | 1,249 | 1,249 | 1,230 | 1,230 | -6 | -0.5% | 20,700 |
| 2024/11/22 | 1,232 | 1,245 | 1,232 | 1,236 | +5 | +0.4% | 17,000 |
| 2024/11/21 | 1,239 | 1,239 | 1,231 | 1,231 | ±0 | ±0% | 14,400 |
| 2024/11/20 | 1,238 | 1,244 | 1,231 | 1,231 | -9 | -0.7% | 13,200 |
| 2024/11/19 | 1,241 | 1,249 | 1,239 | 1,240 | ±0 | ±0% | 17,700 |
| 2024/11/18 | 1,234 | 1,246 | 1,230 | 1,240 | +10 | +0.8% | 13,600 |
| 2024/11/15 | 1,242 | 1,242 | 1,230 | 1,230 | -10 | -0.8% | 20,900 |
| 2024/11/14 | 1,246 | 1,251 | 1,240 | 1,240 | -6 | -0.5% | 16,500 |
| 2024/11/13 | 1,254 | 1,254 | 1,240 | 1,246 | +9 | +0.7% | 27,100 |
| 2024/11/12 | 1,237 | 1,250 | 1,237 | 1,237 | ±0 | ±0% | 19,800 |
| 2024/11/11 | 1,248 | 1,248 | 1,237 | 1,237 | -15 | -1.2% | 12,200 |
| 2024/11/08 | 1,265 | 1,268 | 1,241 | 1,252 | -8 | -0.6% | 12,200 |
| 2024/11/07 | 1,248 | 1,262 | 1,248 | 1,260 | +23 | +1.9% | 30,800 |
| 2024/11/06 | 1,243 | 1,250 | 1,237 | 1,237 | -11 | -0.9% | 21,100 |
| 2024/11/05 | 1,250 | 1,250 | 1,236 | 1,248 | +2 | +0.2% | 21,200 |
| 2024/11/01 | 1,262 | 1,267 | 1,246 | 1,246 | -18 | -1.4% | 17,900 |
| 2024/10/31 | 1,272 | 1,274 | 1,263 | 1,264 | -7 | -0.6% | 33,400 |
| 2024/10/30 | 1,267 | 1,286 | 1,260 | 1,271 | +15 | +1.2% | 208,300 |
| 2024/10/29 | 1,258 | 1,260 | 1,253 | 1,256 | +3 | +0.2% | 17,800 |
| 2024/10/28 | 1,240 | 1,255 | 1,239 | 1,253 | +14 | +1.1% | 14,400 |
| 2024/10/25 | 1,251 | 1,254 | 1,236 | 1,239 | -12 | -1% | 22,900 |
| 2024/10/24 | 1,246 | 1,252 | 1,243 | 1,251 | -4 | -0.3% | 43,100 |
| 2024/10/23 | 1,274 | 1,279 | 1,255 | 1,255 | -16 | -1.3% | 20,300 |
| 2024/10/22 | 1,287 | 1,287 | 1,268 | 1,271 | -9 | -0.7% | 22,900 |
| 2024/10/21 | 1,274 | 1,280 | 1,268 | 1,280 | +13 | +1% | 19,500 |
| 2024/10/18 | 1,273 | 1,273 | 1,263 | 1,267 | -2 | -0.2% | 18,100 |
| 2024/10/17 | 1,276 | 1,278 | 1,266 | 1,269 | -8 | -0.6% | 19,000 |
| 2024/10/16 | 1,279 | 1,292 | 1,273 | 1,277 | -1 | -0.1% | 33,000 |
| 2024/10/15 | 1,274 | 1,278 | 1,266 | 1,278 | +13 | +1% | 31,800 |
| 2024/10/11 | 1,267 | 1,271 | 1,260 | 1,265 | -1 | -0.1% | 35,100 |
| 2024/10/10 | 1,256 | 1,266 | 1,249 | 1,266 | +14 | +1.1% | 30,800 |
| 2024/10/09 | 1,250 | 1,252 | 1,243 | 1,252 | +8 | +0.6% | 24,600 |
| 2024/10/08 | 1,243 | 1,244 | 1,232 | 1,244 | -5 | -0.4% | 23,700 |
151～
200
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
