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 |
|---|---|---|---|---|---|---|---|
| 2024/09/02 | 1,204 | 1,205 | 1,193 | 1,196 | -8 | -0.7% | 14,400 |
| 2024/08/30 | 1,203 | 1,211 | 1,198 | 1,204 | +1 | +0.1% | 14,600 |
| 2024/08/29 | 1,203 | 1,208 | 1,193 | 1,203 | +2 | +0.2% | 14,600 |
| 2024/08/28 | 1,214 | 1,215 | 1,198 | 1,201 | -11 | -0.9% | 9,700 |
| 2024/08/27 | 1,210 | 1,217 | 1,205 | 1,212 | +6 | +0.5% | 23,800 |
| 2024/08/26 | 1,200 | 1,206 | 1,196 | 1,206 | +12 | +1% | 17,600 |
| 2024/08/23 | 1,193 | 1,203 | 1,193 | 1,194 | -4 | -0.3% | 16,300 |
| 2024/08/22 | 1,196 | 1,200 | 1,189 | 1,198 | +2 | +0.2% | 12,100 |
| 2024/08/21 | 1,201 | 1,203 | 1,196 | 1,196 | -7 | -0.6% | 13,400 |
| 2024/08/20 | 1,197 | 1,203 | 1,186 | 1,203 | +23 | +1.9% | 38,000 |
| 2024/08/19 | 1,198 | 1,200 | 1,177 | 1,180 | -19 | -1.6% | 30,300 |
| 2024/08/16 | 1,198 | 1,199 | 1,184 | 1,199 | +17 | +1.4% | 17,200 |
| 2024/08/15 | 1,178 | 1,184 | 1,168 | 1,182 | +6 | +0.5% | 21,700 |
| 2024/08/14 | 1,175 | 1,177 | 1,158 | 1,176 | +5 | +0.4% | 22,800 |
| 2024/08/13 | 1,148 | 1,178 | 1,126 | 1,171 | +43 | +3.8% | 45,100 |
| 2024/08/09 | 1,152 | 1,152 | 1,121 | 1,128 | -1 | -0.1% | 63,000 |
| 2024/08/08 | 1,133 | 1,156 | 1,129 | 1,129 | -10 | -0.9% | 31,800 |
| 2024/08/07 | 1,127 | 1,160 | 1,111 | 1,139 | +9 | +0.8% | 41,600 |
| 2024/08/06 | 1,132 | 1,157 | 1,117 | 1,130 | -1 | -0.1% | 110,400 |
| 2024/08/05 | 1,100 | 1,132 | 1,078 | 1,131 | -3 | -0.3% | 232,600 |
| 2024/08/02 | 1,162 | 1,162 | 1,134 | 1,134 | -45 | -3.8% | 107,400 |
| 2024/08/01 | 1,196 | 1,196 | 1,170 | 1,179 | -36 | -3% | 47,200 |
| 2024/07/31 | 1,183 | 1,215 | 1,183 | 1,215 | +31 | +2.6% | 53,100 |
| 2024/07/30 | 1,193 | 1,193 | 1,175 | 1,184 | -9 | -0.8% | 40,500 |
| 2024/07/29 | 1,184 | 1,195 | 1,179 | 1,193 | +25 | +2.1% | 40,700 |
| 2024/07/26 | 1,176 | 1,182 | 1,168 | 1,168 | -10 | -0.8% | 53,000 |
| 2024/07/25 | 1,185 | 1,185 | 1,174 | 1,178 | -15 | -1.3% | 67,700 |
| 2024/07/24 | 1,203 | 1,203 | 1,193 | 1,193 | -14 | -1.2% | 31,800 |
| 2024/07/23 | 1,200 | 1,210 | 1,200 | 1,207 | +12 | +1% | 17,900 |
| 2024/07/22 | 1,215 | 1,215 | 1,195 | 1,195 | -15 | -1.2% | 44,500 |
| 2024/07/19 | 1,210 | 1,213 | 1,203 | 1,210 | +4 | +0.3% | 25,800 |
| 2024/07/18 | 1,217 | 1,220 | 1,202 | 1,206 | -14 | -1.1% | 37,900 |
| 2024/07/17 | 1,227 | 1,227 | 1,212 | 1,220 | +5 | +0.4% | 39,400 |
| 2024/07/16 | 1,235 | 1,235 | 1,215 | 1,215 | -10 | -0.8% | 38,700 |
| 2024/07/12 | 1,220 | 1,231 | 1,216 | 1,225 | +4 | +0.3% | 24,300 |
| 2024/07/11 | 1,229 | 1,229 | 1,218 | 1,221 | +7 | +0.6% | 28,200 |
| 2024/07/10 | 1,223 | 1,223 | 1,210 | 1,214 | -3 | -0.2% | 39,600 |
| 2024/07/09 | 1,222 | 1,227 | 1,213 | 1,217 | -1 | -0.1% | 33,300 |
| 2024/07/08 | 1,225 | 1,228 | 1,216 | 1,218 | -7 | -0.6% | 26,600 |
| 2024/07/05 | 1,242 | 1,242 | 1,225 | 1,225 | -17 | -1.4% | 22,700 |
| 2024/07/04 | 1,241 | 1,244 | 1,235 | 1,242 | +1 | +0.1% | 24,100 |
| 2024/07/03 | 1,234 | 1,244 | 1,234 | 1,241 | +7 | +0.6% | 36,200 |
| 2024/07/02 | 1,258 | 1,258 | 1,230 | 1,234 | -24 | -1.9% | 45,400 |
| 2024/07/01 | 1,270 | 1,274 | 1,250 | 1,258 | -8 | -0.6% | 34,900 |
| 2024/06/28 | 1,277 | 1,277 | 1,255 | 1,266 | -2 | -0.2% | 38,000 |
| 2024/06/27 | 1,254 | 1,272 | 1,252 | 1,268 | +17 | +1.4% | 74,500 |
| 2024/06/26 | 1,231 | 1,252 | 1,225 | 1,251 | +28 | +2.3% | 85,000 |
| 2024/06/25 | 1,210 | 1,236 | 1,209 | 1,223 | +14 | +1.2% | 78,200 |
| 2024/06/24 | 1,205 | 1,209 | 1,196 | 1,209 | +10 | +0.8% | 58,700 |
| 2024/06/21 | 1,178 | 1,199 | 1,172 | 1,199 | +25 | +2.1% | 113,500 |
201～
250
件表示中 / 3731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 | 127,600円 | +2.9% | +1.4% | 3.21% | 13.96倍 | 1.05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 |
| 小松ウオル | 230,700円 | +4.2% | +10.0% | 5.64% | 13.82倍 | 1.07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 |
| ＴＡＫＡＲＡ＆Ｃ | 339,500円 | +2.5% | -0.2% | 3.53% | 10.75倍 | 1.56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 | 130,000円 | +3.5% | +18.4% | 5.85% | 9.51倍 | 0.58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 | 222,200円 | +0.7% | -6.3% | 4.05% | 23.15倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
