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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 1,357 | 1,357 | 1,308 | 1,314 | -45 | -3.3% | 73,600 |
| 2024/02/13 | 1,331 | 1,362 | 1,319 | 1,359 | +22 | +1.6% | 71,900 |
| 2024/02/09 | 1,365 | 1,365 | 1,337 | 1,337 | -37 | -2.7% | 76,300 |
| 2024/02/08 | 1,388 | 1,391 | 1,361 | 1,374 | -18 | -1.3% | 54,300 |
| 2024/02/07 | 1,400 | 1,405 | 1,389 | 1,392 | -8 | -0.6% | 34,500 |
| 2024/02/06 | 1,405 | 1,410 | 1,400 | 1,400 | -10 | -0.7% | 20,800 |
| 2024/02/05 | 1,410 | 1,413 | 1,399 | 1,410 | +13 | +0.9% | 27,000 |
| 2024/02/02 | 1,401 | 1,403 | 1,392 | 1,397 | -2 | -0.1% | 20,900 |
| 2024/02/01 | 1,390 | 1,405 | 1,390 | 1,399 | -1 | -0.1% | 22,600 |
| 2024/01/31 | 1,392 | 1,400 | 1,386 | 1,400 | +13 | +0.9% | 22,300 |
| 2024/01/30 | 1,400 | 1,412 | 1,385 | 1,387 | -16 | -1.1% | 32,500 |
| 2024/01/29 | 1,390 | 1,406 | 1,390 | 1,403 | +23 | +1.7% | 35,200 |
| 2024/01/26 | 1,399 | 1,399 | 1,380 | 1,380 | -15 | -1.1% | 35,200 |
| 2024/01/25 | 1,382 | 1,397 | 1,382 | 1,395 | +8 | +0.6% | 36,100 |
| 2024/01/24 | 1,405 | 1,408 | 1,380 | 1,387 | -18 | -1.3% | 52,200 |
| 2024/01/23 | 1,417 | 1,419 | 1,404 | 1,405 | -7 | -0.5% | 22,300 |
| 2024/01/22 | 1,419 | 1,425 | 1,408 | 1,412 | +12 | +0.9% | 27,600 |
| 2024/01/19 | 1,408 | 1,416 | 1,400 | 1,400 | -5 | -0.4% | 27,000 |
| 2024/01/18 | 1,388 | 1,409 | 1,388 | 1,405 | +17 | +1.2% | 34,300 |
| 2024/01/17 | 1,391 | 1,403 | 1,387 | 1,388 | -1 | -0.1% | 28,800 |
| 2024/01/16 | 1,415 | 1,415 | 1,386 | 1,389 | -22 | -1.6% | 38,500 |
| 2024/01/15 | 1,392 | 1,413 | 1,391 | 1,411 | +26 | +1.9% | 33,600 |
| 2024/01/12 | 1,425 | 1,430 | 1,382 | 1,385 | -27 | -1.9% | 58,700 |
| 2024/01/11 | 1,430 | 1,430 | 1,408 | 1,412 | -3 | -0.2% | 48,500 |
| 2024/01/10 | 1,399 | 1,422 | 1,395 | 1,415 | +27 | +1.9% | 56,600 |
| 2024/01/09 | 1,399 | 1,399 | 1,376 | 1,388 | +3 | +0.2% | 53,300 |
| 2024/01/05 | 1,370 | 1,393 | 1,367 | 1,385 | +20 | +1.5% | 52,600 |
| 2024/01/04 | 1,342 | 1,369 | 1,321 | 1,365 | +29 | +2.2% | 57,200 |
| 2023/12/29 | 1,348 | 1,351 | 1,325 | 1,336 | -12 | -0.9% | 59,100 |
| 2023/12/28 | 1,343 | 1,350 | 1,338 | 1,348 | +7 | +0.5% | 38,500 |
| 2023/12/27 | 1,347 | 1,347 | 1,332 | 1,341 | +2 | +0.1% | 39,300 |
| 2023/12/26 | 1,326 | 1,340 | 1,325 | 1,339 | +14 | +1.1% | 43,300 |
| 2023/12/25 | 1,325 | 1,331 | 1,320 | 1,325 | +7 | +0.5% | 29,500 |
| 2023/12/22 | 1,310 | 1,318 | 1,309 | 1,318 | +17 | +1.3% | 35,300 |
| 2023/12/21 | 1,295 | 1,309 | 1,290 | 1,301 | +2 | +0.2% | 28,400 |
| 2023/12/20 | 1,313 | 1,319 | 1,298 | 1,299 | -10 | -0.8% | 28,800 |
| 2023/12/19 | 1,298 | 1,309 | 1,291 | 1,309 | +18 | +1.4% | 28,400 |
| 2023/12/18 | 1,285 | 1,291 | 1,274 | 1,291 | +3 | +0.2% | 32,400 |
| 2023/12/15 | 1,274 | 1,288 | 1,274 | 1,288 | +15 | +1.2% | 33,200 |
| 2023/12/14 | 1,308 | 1,308 | 1,270 | 1,273 | -32 | -2.5% | 59,700 |
| 2023/12/13 | 1,311 | 1,312 | 1,300 | 1,305 | +6 | +0.5% | 46,200 |
| 2023/12/12 | 1,295 | 1,299 | 1,290 | 1,299 | +6 | +0.5% | 34,000 |
| 2023/12/11 | 1,273 | 1,293 | 1,273 | 1,293 | +22 | +1.7% | 27,000 |
| 2023/12/08 | 1,285 | 1,292 | 1,264 | 1,271 | -11 | -0.9% | 54,100 |
51～
100
件表示中 / 3451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 | 123,000円 | +3.3% | +8.1% | 3.09% | 13.93倍 | 1.10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 | 202,000円 | -7.1% | -40.0% | 3.47% | 8.93倍 | 0.85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 | 124,400円 | +18.9% | +82.0% | 0.00% | 41.69倍 | 3.04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 | 266,400円 | +4.5% | -2.1% | 3.00% | 13.30倍 | 1.33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 |
| 小松ウオル | 316,500円 | +5.6% | +3.2% | 4.11% | 10.35倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
