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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 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 |
| 2023/09/26 | 1,225 | 1,234 | 1,219 | 1,230 | +5 | +0.4% | 41,700 |
| 2023/09/25 | 1,218 | 1,225 | 1,203 | 1,225 | +6 | +0.5% | 55,700 |
| 2023/09/22 | 1,223 | 1,231 | 1,218 | 1,219 | -12 | -1% | 51,300 |
| 2023/09/21 | 1,231 | 1,239 | 1,230 | 1,231 | ±0 | ±0% | 27,500 |
| 2023/09/20 | 1,247 | 1,248 | 1,226 | 1,231 | -14 | -1.1% | 44,400 |
| 2023/09/19 | 1,239 | 1,245 | 1,231 | 1,245 | +15 | +1.2% | 47,500 |
| 2023/09/15 | 1,224 | 1,236 | 1,220 | 1,230 | +10 | +0.8% | 58,300 |
| 2023/09/14 | 1,227 | 1,227 | 1,213 | 1,220 | ±0 | ±0% | 28,300 |
| 2023/09/13 | 1,226 | 1,227 | 1,212 | 1,220 | -6 | -0.5% | 28,200 |
| 2023/09/12 | 1,211 | 1,226 | 1,211 | 1,226 | +15 | +1.2% | 13,400 |
| 2023/09/11 | 1,215 | 1,217 | 1,198 | 1,211 | +6 | +0.5% | 39,900 |
| 2023/09/08 | 1,221 | 1,224 | 1,203 | 1,205 | -18 | -1.5% | 50,300 |
| 2023/09/07 | 1,225 | 1,228 | 1,220 | 1,223 | -3 | -0.2% | 27,500 |
| 2023/09/06 | 1,228 | 1,231 | 1,222 | 1,226 | -2 | -0.2% | 31,900 |
| 2023/09/05 | 1,229 | 1,229 | 1,220 | 1,228 | -1 | -0.1% | 32,400 |
| 2023/09/04 | 1,218 | 1,229 | 1,210 | 1,229 | +14 | +1.2% | 42,800 |
251～
300
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
