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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,285 | 1,292 | 1,264 | 1,271 | -11 | -0.9% | 54,100 |
2023/12/07 | 1,280 | 1,287 | 1,274 | 1,282 | ±0 | ±0% | 26,700 |
2023/12/06 | 1,259 | 1,286 | 1,259 | 1,282 | +23 | +1.8% | 35,900 |
2023/12/05 | 1,265 | 1,269 | 1,258 | 1,259 | -5 | -0.4% | 29,500 |
2023/12/04 | 1,264 | 1,264 | 1,255 | 1,264 | +3 | +0.2% | 26,500 |
2023/12/01 | 1,260 | 1,267 | 1,252 | 1,261 | +10 | +0.8% | 43,300 |
2023/11/30 | 1,272 | 1,272 | 1,238 | 1,251 | -34 | -2.6% | 77,200 |
2023/11/29 | 1,306 | 1,310 | 1,285 | 1,285 | -25 | -1.9% | 37,100 |
2023/11/28 | 1,293 | 1,310 | 1,291 | 1,310 | +23 | +1.8% | 55,300 |
2023/11/27 | 1,275 | 1,293 | 1,267 | 1,287 | +13 | +1% | 52,300 |
2023/11/24 | 1,269 | 1,276 | 1,267 | 1,274 | +5 | +0.4% | 30,800 |
2023/11/22 | 1,255 | 1,278 | 1,255 | 1,269 | +8 | +0.6% | 31,600 |
2023/11/21 | 1,240 | 1,267 | 1,240 | 1,261 | +16 | +1.3% | 59,300 |
2023/11/20 | 1,268 | 1,268 | 1,245 | 1,245 | -23 | -1.8% | 43,000 |
2023/11/17 | 1,248 | 1,268 | 1,246 | 1,268 | +17 | +1.4% | 33,500 |
2023/11/16 | 1,255 | 1,258 | 1,245 | 1,251 | -6 | -0.5% | 23,200 |
2023/11/15 | 1,264 | 1,264 | 1,249 | 1,257 | -1 | -0.1% | 26,900 |
2023/11/14 | 1,270 | 1,270 | 1,249 | 1,258 | -2 | -0.2% | 29,800 |
2023/11/13 | 1,240 | 1,283 | 1,235 | 1,260 | +32 | +2.6% | 78,800 |
2023/11/10 | 1,225 | 1,230 | 1,217 | 1,228 | +4 | +0.3% | 46,700 |
2023/11/09 | 1,218 | 1,225 | 1,210 | 1,224 | +8 | +0.7% | 31,600 |
2023/11/08 | 1,237 | 1,238 | 1,212 | 1,216 | -18 | -1.5% | 133,000 |
2023/11/07 | 1,219 | 1,240 | 1,218 | 1,234 | +10 | +0.8% | 54,100 |
2023/11/06 | 1,225 | 1,228 | 1,216 | 1,224 | +11 | +0.9% | 58,100 |
2023/11/02 | 1,210 | 1,218 | 1,204 | 1,213 | +9 | +0.7% | 47,900 |
2023/11/01 | 1,192 | 1,205 | 1,189 | 1,204 | +20 | +1.7% | 70,800 |
2023/10/31 | 1,176 | 1,184 | 1,163 | 1,184 | +15 | +1.3% | 66,900 |
2023/10/30 | 1,185 | 1,185 | 1,169 | 1,169 | -26 | -2.2% | 236,000 |
2023/10/27 | 1,192 | 1,195 | 1,186 | 1,195 | +16 | +1.4% | 61,900 |
2023/10/26 | 1,192 | 1,202 | 1,177 | 1,179 | -9 | -0.8% | 38,500 |
2023/10/25 | 1,188 | 1,208 | 1,186 | 1,188 | +11 | +0.9% | 55,500 |
2023/10/24 | 1,185 | 1,187 | 1,162 | 1,177 | -1 | -0.1% | 37,700 |
2023/10/23 | 1,188 | 1,191 | 1,178 | 1,178 | -6 | -0.5% | 31,900 |
2023/10/20 | 1,181 | 1,189 | 1,174 | 1,184 | +6 | +0.5% | 22,500 |
2023/10/19 | 1,175 | 1,186 | 1,169 | 1,178 | +2 | +0.2% | 22,600 |
2023/10/18 | 1,175 | 1,180 | 1,167 | 1,176 | +4 | +0.3% | 27,400 |
2023/10/17 | 1,169 | 1,182 | 1,166 | 1,172 | +19 | +1.6% | 40,900 |
2023/10/16 | 1,163 | 1,164 | 1,148 | 1,153 | -13 | -1.1% | 57,100 |
2023/10/13 | 1,180 | 1,183 | 1,166 | 1,166 | -24 | -2% | 49,100 |
2023/10/12 | 1,190 | 1,195 | 1,175 | 1,190 | ±0 | ±0% | 48,400 |
2023/10/11 | 1,210 | 1,210 | 1,187 | 1,190 | -22 | -1.8% | 51,100 |
2023/10/10 | 1,200 | 1,213 | 1,200 | 1,212 | +28 | +2.4% | 40,300 |
2023/10/06 | 1,193 | 1,199 | 1,184 | 1,184 | -5 | -0.4% | 31,900 |
2023/10/05 | 1,165 | 1,191 | 1,165 | 1,189 | +30 | +2.6% | 45,200 |
2023/10/04 | 1,168 | 1,173 | 1,156 | 1,159 | -26 | -2.2% | 72,000 |
2023/10/03 | 1,207 | 1,207 | 1,185 | 1,185 | -22 | -1.8% | 54,300 |
2023/10/02 | 1,215 | 1,226 | 1,207 | 1,207 | -6 | -0.5% | 30,400 |
2023/09/29 | 1,228 | 1,231 | 1,209 | 1,213 | -11 | -0.9% | 37,600 |
2023/09/28 | 1,228 | 1,231 | 1,217 | 1,224 | -27 | -2.2% | 47,400 |
2023/09/27 | 1,229 | 1,254 | 1,220 | 1,251 | +21 | +1.7% | 82,900 |
101~
150
件表示中 / 3452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 | 121,500円 | +3.3% | +8.1% | 3.13% | 13.76倍 | 1.09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 | 203,300円 | -7.1% | -40.0% | 3.44% | 8.98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 | 124,600円 | +18.9% | +82.0% | 0.00% | 41.76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 | 266,100円 | +4.5% | -2.1% | 3.01% | 13.28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 | 317,500円 | +5.6% | +3.2% | 4.09% | 10.39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