三協フロンテアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 4,280 | 4,295 | 4,250 | 4,250 | -45 | -1% | 900 |
| 2024/05/09 | 4,295 | 4,295 | 4,295 | 4,295 | ±0 | ±0% | 200 |
| 2024/05/08 | 4,280 | 4,295 | 4,280 | 4,295 | +15 | +0.4% | 300 |
| 2024/05/07 | 4,245 | 4,295 | 4,245 | 4,280 | -5 | -0.1% | 2,100 |
| 2024/05/02 | 4,290 | 4,290 | 4,270 | 4,285 | +5 | +0.1% | 2,400 |
| 2024/05/01 | 4,280 | 4,295 | 4,280 | 4,280 | -20 | -0.5% | 600 |
| 2024/04/30 | 4,240 | 4,310 | 4,240 | 4,300 | +60 | +1.4% | 6,300 |
| 2024/04/26 | 4,220 | 4,240 | 4,215 | 4,240 | +20 | +0.5% | 1,600 |
| 2024/04/25 | 4,220 | 4,230 | 4,220 | 4,220 | +10 | +0.2% | 1,300 |
| 2024/04/24 | 4,205 | 4,210 | 4,200 | 4,210 | -10 | -0.2% | 600 |
| 2024/04/23 | 4,200 | 4,230 | 4,200 | 4,220 | +20 | +0.5% | 2,800 |
| 2024/04/22 | 4,215 | 4,225 | 4,200 | 4,200 | ±0 | ±0% | 3,000 |
| 2024/04/19 | 4,250 | 4,260 | 4,190 | 4,200 | -55 | -1.3% | 2,800 |
| 2024/04/18 | 4,245 | 4,270 | 4,240 | 4,255 | +10 | +0.2% | 5,100 |
| 2024/04/17 | 4,265 | 4,280 | 4,235 | 4,245 | -5 | -0.1% | 2,800 |
| 2024/04/16 | 4,190 | 4,250 | 4,180 | 4,250 | ±0 | ±0% | 5,300 |
| 2024/04/15 | 4,190 | 4,250 | 4,190 | 4,250 | +20 | +0.5% | 1,100 |
| 2024/04/12 | 4,210 | 4,240 | 4,200 | 4,230 | +30 | +0.7% | 3,200 |
| 2024/04/11 | 4,170 | 4,200 | 4,170 | 4,200 | -35 | -0.8% | 1,900 |
| 2024/04/10 | 4,260 | 4,260 | 4,235 | 4,235 | -25 | -0.6% | 700 |
| 2024/04/09 | 4,235 | 4,265 | 4,235 | 4,260 | +30 | +0.7% | 3,400 |
| 2024/04/08 | 4,225 | 4,275 | 4,210 | 4,230 | +5 | +0.1% | 3,600 |
| 2024/04/05 | 4,225 | 4,235 | 4,190 | 4,225 | ±0 | ±0% | 3,900 |
| 2024/04/04 | 4,190 | 4,255 | 4,190 | 4,225 | -15 | -0.4% | 800 |
| 2024/04/03 | 4,200 | 4,265 | 4,160 | 4,240 | +25 | +0.6% | 4,900 |
| 2024/04/02 | 4,220 | 4,220 | 4,205 | 4,215 | +35 | +0.8% | 1,800 |
| 2024/04/01 | 4,220 | 4,235 | 4,170 | 4,180 | -65 | -1.5% | 2,200 |
| 2024/03/29 | 4,250 | 4,285 | 4,240 | 4,245 | +5 | +0.1% | 2,000 |
| 2024/03/28 | 4,215 | 4,255 | 4,215 | 4,240 | -50 | -1.2% | 1,500 |
| 2024/03/27 | 4,265 | 4,355 | 4,265 | 4,290 | +45 | +1.1% | 9,600 |
| 2024/03/26 | 4,235 | 4,255 | 4,230 | 4,245 | -15 | -0.4% | 1,900 |
| 2024/03/25 | 4,290 | 4,290 | 4,240 | 4,260 | -65 | -1.5% | 2,700 |
| 2024/03/22 | 4,345 | 4,350 | 4,290 | 4,325 | +5 | +0.1% | 4,400 |
| 2024/03/21 | 4,255 | 4,355 | 4,195 | 4,320 | +135 | +3.2% | 24,000 |
| 2024/03/19 | 4,150 | 4,280 | 4,150 | 4,185 | +50 | +1.2% | 8,300 |
| 2024/03/18 | 4,185 | 4,195 | 4,135 | 4,135 | -55 | -1.3% | 7,000 |
| 2024/03/15 | 4,170 | 4,190 | 4,145 | 4,190 | +15 | +0.4% | 4,000 |
| 2024/03/14 | 4,155 | 4,175 | 4,155 | 4,175 | +5 | +0.1% | 500 |
| 2024/03/13 | 4,180 | 4,185 | 4,165 | 4,170 | ±0 | ±0% | 700 |
| 2024/03/12 | 4,180 | 4,180 | 4,115 | 4,170 | -15 | -0.4% | 3,100 |
| 2024/03/11 | 4,280 | 4,280 | 4,165 | 4,185 | -100 | -2.3% | 6,100 |
| 2024/03/08 | 4,230 | 4,290 | 4,230 | 4,285 | +30 | +0.7% | 3,800 |
| 2024/03/07 | 4,275 | 4,275 | 4,250 | 4,255 | +5 | +0.1% | 5,400 |
| 2024/03/06 | 4,260 | 4,285 | 4,230 | 4,250 | -10 | -0.2% | 6,900 |
| 2024/03/05 | 4,200 | 4,270 | 4,190 | 4,260 | +40 | +0.9% | 6,100 |
| 2024/03/04 | 4,300 | 4,300 | 4,185 | 4,220 | -60 | -1.4% | 13,500 |
| 2024/03/01 | 4,310 | 4,310 | 4,245 | 4,280 | -35 | -0.8% | 4,400 |
| 2024/02/29 | 4,320 | 4,320 | 4,275 | 4,315 | +5 | +0.1% | 3,500 |
| 2024/02/28 | 4,285 | 4,335 | 4,280 | 4,310 | +25 | +0.6% | 8,600 |
| 2024/02/27 | 4,265 | 4,285 | 4,250 | 4,285 | +15 | +0.4% | 2,300 |
1～
50
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「三協フロン」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 |
|---|---|---|---|---|---|---|---|---|
| 三協フロン | 425,000円 | +6.0% | +10.3% | 3.76% | 9.84倍 | 1.11倍 |
|
仮設ハウスのレンタル、販売大手。工事含め仮設より大規模な本建築を拡充。配当性向３５％メド |
| チャームケア | 164,500円 | +24.1% | +7.9% | 1.58% | 14.52倍 | 3.46倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| ＭａｃｂｅｅＰ | 1,403,000円 | +99.1% | +92.1% | 0.40% | 18.98倍 | 5.08倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| フォーラムエンシ | 90,000円 | +7.0% | +77.9% | 3.61% | 26.07倍 | 4.03倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
| ぴ あ | 304,500円 | - | - | - | - | 8.39倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
市場注目の銘柄
チャート関連のコラム
