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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 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 |
201～
250
件表示中 / 3586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 | 123,600円 | +3.1% | +3.1% | 3.16% | 14.24倍 | 1.11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 |
| トランザクショ | 222,200円 | +11.4% | +5.9% | 1.85% | 16.37倍 | 3.53倍 |
|
デザイン雑貨、エコ雑貨等の企画販売。生産は外部に委託、プリント加工の一部は自社で担う |
| 三井松島 | 363,500円 | -22.6% | -77.3% | 2.75% | 6.79倍 | 0.66倍 |
|
２３年度石炭事業撤退で事業投資会社に転換。飲料ストロー等ニッチ企業をＭ＆Ａで取り込み |
| グローブライ | 192,300円 | +0.8% | -39.1% | 4.16% | 13.00倍 | 0.72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 |
| ＴＡＫＡＲＡ＆Ｃ | 271,500円 | +2.5% | -0.2% | 3.31% | 12.15倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
