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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,290 | 1,290 | 1,284 | 1,285 | ±0 | ±0% | 17,300 |
| 2025/08/19 | 1,286 | 1,286 | 1,278 | 1,285 | -2 | -0.2% | 22,900 |
| 2025/08/18 | 1,283 | 1,289 | 1,281 | 1,287 | +8 | +0.6% | 28,300 |
| 2025/08/15 | 1,281 | 1,286 | 1,275 | 1,279 | -2 | -0.2% | 34,000 |
| 2025/08/14 | 1,291 | 1,291 | 1,280 | 1,281 | -13 | -1% | 33,300 |
| 2025/08/13 | 1,298 | 1,298 | 1,288 | 1,294 | -1 | -0.1% | 37,400 |
| 2025/08/12 | 1,298 | 1,304 | 1,293 | 1,295 | -3 | -0.2% | 56,000 |
| 2025/08/08 | 1,299 | 1,304 | 1,295 | 1,298 | -3 | -0.2% | 25,400 |
| 2025/08/07 | 1,301 | 1,308 | 1,296 | 1,301 | ±0 | ±0% | 23,200 |
| 2025/08/06 | 1,308 | 1,308 | 1,299 | 1,301 | +2 | +0.2% | 20,000 |
| 2025/08/05 | 1,306 | 1,308 | 1,299 | 1,299 | +1 | +0.1% | 14,300 |
| 2025/08/04 | 1,303 | 1,310 | 1,294 | 1,298 | -13 | -1% | 31,100 |
| 2025/08/01 | 1,300 | 1,312 | 1,291 | 1,311 | +14 | +1.1% | 30,800 |
| 2025/07/31 | 1,290 | 1,297 | 1,288 | 1,297 | +13 | +1% | 38,900 |
| 2025/07/30 | 1,284 | 1,289 | 1,275 | 1,284 | +4 | +0.3% | 26,900 |
| 2025/07/29 | 1,293 | 1,293 | 1,274 | 1,280 | -8 | -0.6% | 27,200 |
| 2025/07/28 | 1,301 | 1,313 | 1,285 | 1,288 | -10 | -0.8% | 37,800 |
| 2025/07/25 | 1,296 | 1,304 | 1,292 | 1,298 | +2 | +0.2% | 24,500 |
| 2025/07/24 | 1,284 | 1,301 | 1,284 | 1,296 | +12 | +0.9% | 40,300 |
| 2025/07/23 | 1,279 | 1,284 | 1,275 | 1,284 | +15 | +1.2% | 42,300 |
| 2025/07/22 | 1,275 | 1,275 | 1,269 | 1,269 | +3 | +0.2% | 22,000 |
| 2025/07/18 | 1,269 | 1,273 | 1,264 | 1,266 | ±0 | ±0% | 24,000 |
| 2025/07/17 | 1,265 | 1,266 | 1,260 | 1,266 | -1 | -0.1% | 13,400 |
| 2025/07/16 | 1,266 | 1,268 | 1,263 | 1,267 | +2 | +0.2% | 14,000 |
| 2025/07/15 | 1,268 | 1,269 | 1,261 | 1,265 | +4 | +0.3% | 13,000 |
| 2025/07/14 | 1,258 | 1,266 | 1,258 | 1,261 | +5 | +0.4% | 20,000 |
| 2025/07/11 | 1,257 | 1,261 | 1,254 | 1,256 | +1 | +0.1% | 19,400 |
| 2025/07/10 | 1,269 | 1,269 | 1,253 | 1,255 | -9 | -0.7% | 37,900 |
| 2025/07/09 | 1,264 | 1,267 | 1,257 | 1,264 | +5 | +0.4% | 14,800 |
| 2025/07/08 | 1,262 | 1,262 | 1,253 | 1,259 | +1 | +0.1% | 26,300 |
| 2025/07/07 | 1,263 | 1,266 | 1,257 | 1,258 | -5 | -0.4% | 21,700 |
| 2025/07/04 | 1,262 | 1,269 | 1,261 | 1,263 | +1 | +0.1% | 14,600 |
| 2025/07/03 | 1,273 | 1,274 | 1,260 | 1,262 | -13 | -1% | 35,100 |
| 2025/07/02 | 1,273 | 1,278 | 1,273 | 1,275 | -1 | -0.1% | 14,400 |
| 2025/07/01 | 1,276 | 1,278 | 1,271 | 1,276 | ±0 | ±0% | 17,500 |
| 2025/06/30 | 1,280 | 1,285 | 1,276 | 1,276 | +1 | +0.1% | 29,300 |
| 2025/06/27 | 1,285 | 1,285 | 1,275 | 1,275 | -1 | -0.1% | 38,800 |
| 2025/06/26 | 1,269 | 1,276 | 1,264 | 1,276 | +7 | +0.6% | 21,000 |
| 2025/06/25 | 1,282 | 1,282 | 1,265 | 1,269 | -11 | -0.9% | 21,200 |
| 2025/06/24 | 1,287 | 1,287 | 1,272 | 1,280 | +3 | +0.2% | 19,800 |
| 2025/06/23 | 1,277 | 1,285 | 1,272 | 1,277 | -15 | -1.2% | 26,000 |
| 2025/06/20 | 1,262 | 1,292 | 1,258 | 1,292 | +30 | +2.4% | 126,700 |
| 2025/06/19 | 1,265 | 1,265 | 1,258 | 1,262 | -4 | -0.3% | 25,100 |
| 2025/06/18 | 1,259 | 1,268 | 1,259 | 1,266 | ±0 | ±0% | 22,500 |
| 2025/06/17 | 1,265 | 1,270 | 1,258 | 1,266 | +2 | +0.2% | 19,300 |
| 2025/06/16 | 1,265 | 1,269 | 1,258 | 1,264 | +3 | +0.2% | 24,800 |
| 2025/06/13 | 1,264 | 1,264 | 1,256 | 1,261 | -11 | -0.9% | 37,400 |
| 2025/06/12 | 1,270 | 1,274 | 1,265 | 1,272 | -1 | -0.1% | 23,400 |
| 2025/06/11 | 1,263 | 1,274 | 1,261 | 1,273 | +10 | +0.8% | 25,400 |
| 2025/06/10 | 1,259 | 1,267 | 1,259 | 1,263 | ±0 | ±0% | 23,800 |
1～
50
件表示中 / 3766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 | 128,500円 | +2.9% | +1.4% | 3.19% | 14.06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 |
| 共同印 | 152,900円 | +3.5% | +18.4% | 4.97% | 11.19倍 | 0.68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 |
| ブシロード | 69,100円 | -0.3% | -5.0% | 0.72% | 17.34倍 | 1.97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 |
| 日本創発 | 81,000円 | +6.1% | -23.8% | 7.41% | 6.97倍 | 2.23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 |
| ツツミ | 225,500円 | +0.7% | -6.3% | 3.99% | 23.49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 |
市場注目の銘柄
チャート関連のコラム
