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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,919 | 1,925 | 1,919 | 1,925 | +8 | +0.4% | 1,700 |
| 2025/05/22 | 1,914 | 1,920 | 1,904 | 1,917 | +3 | +0.2% | 3,800 |
| 2025/05/21 | 1,917 | 1,917 | 1,910 | 1,914 | -3 | -0.2% | 2,200 |
| 2025/05/20 | 1,906 | 1,918 | 1,906 | 1,917 | +12 | +0.6% | 7,500 |
| 2025/05/19 | 1,901 | 1,907 | 1,900 | 1,905 | +4 | +0.2% | 3,600 |
| 2025/05/16 | 1,908 | 1,910 | 1,892 | 1,901 | ±0 | ±0% | 5,700 |
| 2025/05/15 | 1,900 | 1,905 | 1,894 | 1,901 | +1 | +0.1% | 5,200 |
| 2025/05/14 | 1,915 | 1,919 | 1,885 | 1,900 | -19 | -1% | 11,300 |
| 2025/05/13 | 1,933 | 1,938 | 1,919 | 1,919 | -10 | -0.5% | 11,000 |
| 2025/05/12 | 1,913 | 1,929 | 1,913 | 1,929 | +11 | +0.6% | 14,500 |
| 2025/05/09 | 1,917 | 1,921 | 1,913 | 1,918 | +3 | +0.2% | 4,100 |
| 2025/05/08 | 1,916 | 1,916 | 1,912 | 1,915 | -2 | -0.1% | 4,100 |
| 2025/05/07 | 1,918 | 1,922 | 1,913 | 1,917 | -5 | -0.3% | 2,600 |
| 2025/05/02 | 1,923 | 1,923 | 1,917 | 1,922 | +2 | +0.1% | 2,500 |
| 2025/05/01 | 1,921 | 1,930 | 1,919 | 1,920 | -1 | -0.1% | 56,100 |
| 2025/04/30 | 1,934 | 1,934 | 1,916 | 1,921 | +4 | +0.2% | 10,300 |
| 2025/04/28 | 1,945 | 1,945 | 1,917 | 1,917 | -10 | -0.5% | 6,900 |
| 2025/04/25 | 1,919 | 1,928 | 1,915 | 1,927 | +9 | +0.5% | 1,900 |
| 2025/04/24 | 1,936 | 1,936 | 1,915 | 1,918 | -5 | -0.3% | 3,000 |
| 2025/04/23 | 1,927 | 1,927 | 1,923 | 1,923 | -1 | -0.1% | 1,300 |
| 2025/04/22 | 1,920 | 1,926 | 1,920 | 1,924 | -1 | -0.1% | 2,900 |
| 2025/04/21 | 1,936 | 1,936 | 1,918 | 1,925 | -12 | -0.6% | 2,300 |
| 2025/04/18 | 1,901 | 1,940 | 1,901 | 1,937 | +35 | +1.8% | 2,700 |
| 2025/04/17 | 1,889 | 1,902 | 1,884 | 1,902 | +10 | +0.5% | 900 |
| 2025/04/16 | 1,898 | 1,918 | 1,892 | 1,892 | +2 | +0.1% | 1,600 |
| 2025/04/15 | 1,903 | 1,904 | 1,890 | 1,890 | -13 | -0.7% | 3,400 |
| 2025/04/14 | 1,909 | 1,930 | 1,903 | 1,903 | +6 | +0.3% | 2,800 |
| 2025/04/11 | 1,904 | 1,909 | 1,885 | 1,897 | -13 | -0.7% | 4,400 |
| 2025/04/10 | 1,891 | 1,985 | 1,882 | 1,910 | +47 | +2.5% | 8,700 |
| 2025/04/09 | 1,874 | 1,883 | 1,862 | 1,863 | -35 | -1.8% | 3,400 |
| 2025/04/08 | 1,882 | 1,926 | 1,882 | 1,898 | +48 | +2.6% | 12,500 |
| 2025/04/07 | 1,850 | 1,918 | 1,807 | 1,850 | -93 | -4.8% | 20,500 |
| 2025/04/04 | 1,960 | 1,960 | 1,910 | 1,943 | -34 | -1.7% | 18,700 |
| 2025/04/03 | 1,971 | 1,993 | 1,950 | 1,977 | -21 | -1.1% | 17,200 |
| 2025/04/02 | 2,000 | 2,003 | 1,997 | 1,998 | -6 | -0.3% | 3,900 |
| 2025/04/01 | 2,009 | 2,021 | 1,995 | 2,004 | -2 | -0.1% | 3,000 |
| 2025/03/31 | 2,000 | 2,009 | 1,986 | 2,006 | -8 | -0.4% | 12,800 |
| 2025/03/28 | 1,993 | 2,020 | 1,985 | 2,014 | -1 | ±0% | 5,000 |
| 2025/03/27 | 2,020 | 2,027 | 2,015 | 2,015 | -8 | -0.4% | 9,500 |
| 2025/03/26 | 2,019 | 2,028 | 2,013 | 2,023 | +7 | +0.3% | 10,200 |
| 2025/03/25 | 2,011 | 2,020 | 2,010 | 2,016 | +5 | +0.2% | 4,500 |
| 2025/03/24 | 2,020 | 2,023 | 2,005 | 2,011 | -15 | -0.7% | 13,700 |
| 2025/03/21 | 2,025 | 2,028 | 2,015 | 2,026 | -2 | -0.1% | 11,300 |
| 2025/03/19 | 2,022 | 2,028 | 2,022 | 2,028 | +6 | +0.3% | 4,100 |
| 2025/03/18 | 2,024 | 2,025 | 2,021 | 2,022 | +2 | +0.1% | 3,200 |
| 2025/03/17 | 2,020 | 2,029 | 2,020 | 2,020 | -10 | -0.5% | 4,700 |
| 2025/03/14 | 2,015 | 2,038 | 2,012 | 2,030 | +15 | +0.7% | 9,600 |
| 2025/03/13 | 2,015 | 2,020 | 2,015 | 2,015 | ±0 | ±0% | 2,400 |
| 2025/03/12 | 2,015 | 2,017 | 2,014 | 2,015 | +2 | +0.1% | 6,800 |
| 2025/03/11 | 2,015 | 2,032 | 2,012 | 2,013 | -8 | -0.4% | 12,900 |
1～
50
件表示中 / 3705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 | 192,500円 | -1.1% | -2.1% | 4.42% | 8.07倍 | 0.88倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| ＮＪＳ | 460,000円 | +10.7% | -1.3% | 2.17% | 20.36倍 | 1.68倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| エラン | 76,200円 | +24.2% | +33.7% | 1.97% | 14.91倍 | 3.69倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| ぴ あ | 282,700円 | +3.6% | +34.6% | 0.35% | 18.82倍 | 5.98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 |
| 早稲アカ | 229,300円 | +7.5% | +3.6% | 2.18% | 16.37倍 | 2.79倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
市場注目の銘柄
チャート関連のコラム
