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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,231 | 1,252 | 1,225 | 1,251 | +28 | +2.3% | 85,000 |
| 2024/06/25 | 1,210 | 1,236 | 1,209 | 1,223 | +14 | +1.2% | 78,200 |
| 2024/06/24 | 1,205 | 1,209 | 1,196 | 1,209 | +10 | +0.8% | 58,700 |
| 2024/06/21 | 1,178 | 1,199 | 1,172 | 1,199 | +25 | +2.1% | 113,500 |
| 2024/06/20 | 1,173 | 1,182 | 1,168 | 1,174 | +1 | +0.1% | 54,700 |
| 2024/06/19 | 1,192 | 1,196 | 1,170 | 1,173 | -16 | -1.3% | 64,800 |
| 2024/06/18 | 1,187 | 1,196 | 1,183 | 1,189 | +21 | +1.8% | 55,600 |
| 2024/06/17 | 1,177 | 1,179 | 1,162 | 1,168 | -9 | -0.8% | 43,400 |
| 2024/06/14 | 1,164 | 1,177 | 1,162 | 1,177 | +11 | +0.9% | 59,600 |
| 2024/06/13 | 1,176 | 1,176 | 1,163 | 1,166 | -9 | -0.8% | 39,500 |
| 2024/06/12 | 1,188 | 1,188 | 1,170 | 1,175 | -16 | -1.3% | 37,600 |
| 2024/06/11 | 1,191 | 1,195 | 1,187 | 1,191 | ±0 | ±0% | 25,800 |
| 2024/06/10 | 1,191 | 1,191 | 1,181 | 1,191 | +10 | +0.8% | 22,600 |
| 2024/06/07 | 1,174 | 1,185 | 1,173 | 1,181 | +7 | +0.6% | 18,600 |
| 2024/06/06 | 1,189 | 1,189 | 1,172 | 1,174 | -2 | -0.2% | 23,200 |
| 2024/06/05 | 1,190 | 1,190 | 1,175 | 1,176 | -22 | -1.8% | 37,200 |
| 2024/06/04 | 1,193 | 1,202 | 1,184 | 1,198 | +5 | +0.4% | 30,500 |
| 2024/06/03 | 1,188 | 1,196 | 1,186 | 1,193 | +11 | +0.9% | 26,300 |
| 2024/05/31 | 1,169 | 1,184 | 1,168 | 1,182 | +22 | +1.9% | 34,200 |
| 2024/05/30 | 1,145 | 1,160 | 1,140 | 1,160 | +12 | +1% | 33,900 |
| 2024/05/29 | 1,151 | 1,154 | 1,146 | 1,148 | -4 | -0.3% | 37,100 |
| 2024/05/28 | 1,158 | 1,162 | 1,151 | 1,152 | -7 | -0.6% | 36,000 |
| 2024/05/27 | 1,165 | 1,166 | 1,156 | 1,159 | -8 | -0.7% | 44,200 |
| 2024/05/24 | 1,170 | 1,180 | 1,164 | 1,167 | -15 | -1.3% | 40,400 |
| 2024/05/23 | 1,191 | 1,191 | 1,177 | 1,182 | -8 | -0.7% | 28,400 |
| 2024/05/22 | 1,195 | 1,202 | 1,188 | 1,190 | -5 | -0.4% | 34,700 |
| 2024/05/21 | 1,200 | 1,207 | 1,195 | 1,195 | -6 | -0.5% | 20,900 |
| 2024/05/20 | 1,204 | 1,210 | 1,200 | 1,201 | -3 | -0.2% | 27,300 |
| 2024/05/17 | 1,191 | 1,206 | 1,191 | 1,204 | +9 | +0.8% | 18,300 |
| 2024/05/16 | 1,198 | 1,204 | 1,195 | 1,195 | +4 | +0.3% | 25,600 |
| 2024/05/15 | 1,220 | 1,220 | 1,191 | 1,191 | -25 | -2.1% | 39,300 |
| 2024/05/14 | 1,227 | 1,227 | 1,209 | 1,216 | -7 | -0.6% | 43,700 |
| 2024/05/13 | 1,223 | 1,223 | 1,218 | 1,223 | +8 | +0.7% | 15,000 |
| 2024/05/10 | 1,236 | 1,236 | 1,215 | 1,215 | -15 | -1.2% | 42,800 |
| 2024/05/09 | 1,219 | 1,230 | 1,216 | 1,230 | +18 | +1.5% | 25,600 |
| 2024/05/08 | 1,203 | 1,217 | 1,203 | 1,212 | +9 | +0.7% | 39,600 |
| 2024/05/07 | 1,204 | 1,205 | 1,197 | 1,203 | +8 | +0.7% | 21,500 |
| 2024/05/02 | 1,206 | 1,206 | 1,194 | 1,195 | -7 | -0.6% | 37,200 |
| 2024/05/01 | 1,205 | 1,205 | 1,195 | 1,202 | -8 | -0.7% | 31,600 |
| 2024/04/30 | 1,212 | 1,212 | 1,195 | 1,210 | +13 | +1.1% | 38,400 |
| 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 |
251～
300
件表示中 / 3735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 | 126,300円 | +2.9% | +1.4% | 3.25% | 13.82倍 | 1.04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 |
| ブシロード | 69,000円 | +15.7% | +118.7% | 0.65% | 18.76倍 | 2.09倍 |
|
「ヴァンガード」「バンドリ！」など自社ＩＰ多数保有。多面展開に特徴。傘下に新日本プロレス |
| 小松ウオル | 229,600円 | +4.2% | +10.0% | 5.66% | 13.75倍 | 1.07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 |
| 共同印 | 129,400円 | +3.5% | +18.4% | 5.87% | 9.46倍 | 0.58倍 |
|
総合印刷３位。出版・一般商業印刷老舗だが、収益源は情報セキュリティや生活・産業資材 |
| ＴＡＫＡＲＡ＆Ｃ | 320,500円 | +2.5% | -0.2% | 3.74% | 10.15倍 | 1.47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
