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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,200 | 1,201 | 1,188 | 1,197 | -2 | -0.2% | 35,600 |
| 2024/04/25 | 1,205 | 1,211 | 1,196 | 1,199 | -5 | -0.4% | 44,600 |
| 2024/04/24 | 1,211 | 1,211 | 1,200 | 1,204 | -1 | -0.1% | 33,100 |
| 2024/04/23 | 1,209 | 1,214 | 1,197 | 1,205 | +5 | +0.4% | 48,000 |
| 2024/04/22 | 1,184 | 1,203 | 1,181 | 1,200 | +35 | +3% | 59,600 |
| 2024/04/19 | 1,182 | 1,182 | 1,157 | 1,165 | -20 | -1.7% | 71,800 |
| 2024/04/18 | 1,185 | 1,189 | 1,179 | 1,185 | +7 | +0.6% | 36,100 |
| 2024/04/17 | 1,191 | 1,191 | 1,174 | 1,178 | -13 | -1.1% | 52,300 |
| 2024/04/16 | 1,208 | 1,210 | 1,186 | 1,191 | -31 | -2.5% | 73,800 |
| 2024/04/15 | 1,210 | 1,224 | 1,208 | 1,222 | +4 | +0.3% | 37,200 |
| 2024/04/12 | 1,226 | 1,230 | 1,213 | 1,218 | -8 | -0.7% | 44,500 |
| 2024/04/11 | 1,230 | 1,236 | 1,223 | 1,226 | -9 | -0.7% | 31,800 |
| 2024/04/10 | 1,236 | 1,243 | 1,235 | 1,235 | -1 | -0.1% | 21,000 |
| 2024/04/09 | 1,236 | 1,241 | 1,230 | 1,236 | +5 | +0.4% | 20,700 |
| 2024/04/08 | 1,231 | 1,238 | 1,229 | 1,231 | ±0 | ±0% | 37,800 |
| 2024/04/05 | 1,220 | 1,237 | 1,220 | 1,231 | -4 | -0.3% | 43,500 |
| 2024/04/04 | 1,245 | 1,245 | 1,232 | 1,235 | -10 | -0.8% | 51,700 |
| 2024/04/03 | 1,232 | 1,252 | 1,230 | 1,245 | +4 | +0.3% | 51,200 |
| 2024/04/02 | 1,270 | 1,274 | 1,239 | 1,241 | -34 | -2.7% | 75,700 |
| 2024/04/01 | 1,291 | 1,292 | 1,275 | 1,275 | -13 | -1% | 36,200 |
| 2024/03/29 | 1,277 | 1,292 | 1,276 | 1,288 | +16 | +1.3% | 44,600 |
| 2024/03/28 | 1,288 | 1,291 | 1,272 | 1,272 | -50 | -3.8% | 209,600 |
| 2024/03/27 | 1,329 | 1,335 | 1,321 | 1,322 | +5 | +0.4% | 313,500 |
| 2024/03/26 | 1,300 | 1,320 | 1,299 | 1,317 | +12 | +0.9% | 129,300 |
| 2024/03/25 | 1,310 | 1,317 | 1,298 | 1,305 | -5 | -0.4% | 207,100 |
| 2024/03/22 | 1,310 | 1,311 | 1,302 | 1,310 | +3 | +0.2% | 101,700 |
| 2024/03/21 | 1,324 | 1,324 | 1,307 | 1,307 | -6 | -0.5% | 127,500 |
| 2024/03/19 | 1,301 | 1,313 | 1,291 | 1,313 | +4 | +0.3% | 86,600 |
| 2024/03/18 | 1,307 | 1,315 | 1,304 | 1,309 | +8 | +0.6% | 101,700 |
| 2024/03/15 | 1,300 | 1,307 | 1,291 | 1,301 | -10 | -0.8% | 70,300 |
| 2024/03/14 | 1,297 | 1,311 | 1,289 | 1,311 | +21 | +1.6% | 46,000 |
| 2024/03/13 | 1,290 | 1,296 | 1,283 | 1,290 | +8 | +0.6% | 81,500 |
| 2024/03/12 | 1,280 | 1,287 | 1,270 | 1,282 | -6 | -0.5% | 83,700 |
| 2024/03/11 | 1,293 | 1,293 | 1,277 | 1,288 | -8 | -0.6% | 64,800 |
| 2024/03/08 | 1,287 | 1,300 | 1,286 | 1,296 | +12 | +0.9% | 79,700 |
| 2024/03/07 | 1,293 | 1,294 | 1,279 | 1,284 | -10 | -0.8% | 93,400 |
| 2024/03/06 | 1,280 | 1,297 | 1,277 | 1,294 | +12 | +0.9% | 76,000 |
| 2024/03/05 | 1,305 | 1,309 | 1,282 | 1,282 | -29 | -2.2% | 113,400 |
| 2024/03/04 | 1,323 | 1,325 | 1,307 | 1,311 | -14 | -1.1% | 71,900 |
| 2024/03/01 | 1,348 | 1,353 | 1,325 | 1,325 | -17 | -1.3% | 61,300 |
| 2024/02/29 | 1,328 | 1,346 | 1,328 | 1,342 | +18 | +1.4% | 63,100 |
| 2024/02/28 | 1,333 | 1,334 | 1,317 | 1,324 | -11 | -0.8% | 216,600 |
| 2024/02/27 | 1,324 | 1,346 | 1,324 | 1,335 | +16 | +1.2% | 38,100 |
| 2024/02/26 | 1,328 | 1,335 | 1,319 | 1,319 | -3 | -0.2% | 37,600 |
| 2024/02/22 | 1,322 | 1,326 | 1,315 | 1,322 | +3 | +0.2% | 34,400 |
| 2024/02/21 | 1,307 | 1,321 | 1,307 | 1,319 | +14 | +1.1% | 24,700 |
| 2024/02/20 | 1,312 | 1,315 | 1,305 | 1,305 | -7 | -0.5% | 37,500 |
| 2024/02/19 | 1,315 | 1,315 | 1,301 | 1,312 | +1 | +0.1% | 30,200 |
| 2024/02/16 | 1,315 | 1,320 | 1,308 | 1,311 | ±0 | ±0% | 41,600 |
| 2024/02/15 | 1,320 | 1,327 | 1,302 | 1,311 | -3 | -0.2% | 40,000 |
1～
50
件表示中 / 3445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 | 119,700円 | +3.3% | +8.1% | 3.17% | 13.55倍 | 1.07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 |
| グローブライ | 199,900円 | -7.1% | -40.0% | 3.50% | 8.83倍 | 0.84倍 |
|
「ダイワ」ブランドの釣り具で世界トップ。ゴルフ、テニスなど総合志向。上期に利益偏重 |
| スノーピーク | 124,200円 | +18.9% | +82.0% | 0.00% | 41.62倍 | 3.03倍 |
|
キャンプ用品の製造販売が柱。キャンプ場経営。高級品に強み。株式非公開化に向けＭＢＯ実施 |
| ＴＡＫＡＲＡ＆Ｃ | 259,800円 | +4.5% | -2.1% | 3.08% | 12.97倍 | 1.29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 |
| ツツミ | 214,700円 | +5.4% | -11.7% | 2.79% | 39.47倍 | 0.50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
