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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 4,260 | 4,285 | 4,255 | 4,275 | +15 | +0.4% | 5,000 |
| 2023/09/26 | 4,265 | 4,270 | 4,260 | 4,260 | -5 | -0.1% | 4,200 |
| 2023/09/25 | 4,270 | 4,280 | 4,245 | 4,265 | -5 | -0.1% | 2,600 |
| 2023/09/22 | 4,260 | 4,285 | 4,255 | 4,270 | ±0 | ±0% | 2,100 |
| 2023/09/21 | 4,290 | 4,290 | 4,270 | 4,270 | -20 | -0.5% | 900 |
| 2023/09/20 | 4,290 | 4,290 | 4,270 | 4,290 | ±0 | ±0% | 2,700 |
| 2023/09/19 | 4,280 | 4,295 | 4,280 | 4,290 | +50 | +1.2% | 1,800 |
| 2023/09/15 | 4,235 | 4,260 | 4,235 | 4,240 | ±0 | ±0% | 3,200 |
| 2023/09/14 | 4,225 | 4,250 | 4,220 | 4,240 | +50 | +1.2% | 3,000 |
| 2023/09/13 | 4,220 | 4,225 | 4,190 | 4,190 | -25 | -0.6% | 3,600 |
| 2023/09/12 | 4,240 | 4,265 | 4,210 | 4,215 | ±0 | ±0% | 3,400 |
| 2023/09/11 | 4,205 | 4,285 | 4,200 | 4,215 | +25 | +0.6% | 8,200 |
| 2023/09/08 | 4,215 | 4,215 | 4,185 | 4,190 | -40 | -0.9% | 800 |
| 2023/09/07 | 4,230 | 4,235 | 4,180 | 4,230 | -10 | -0.2% | 2,200 |
| 2023/09/06 | 4,265 | 4,265 | 4,240 | 4,240 | -25 | -0.6% | 5,100 |
| 2023/09/05 | 4,260 | 4,275 | 4,260 | 4,265 | +5 | +0.1% | 1,300 |
| 2023/09/04 | 4,260 | 4,280 | 4,240 | 4,260 | +10 | +0.2% | 5,300 |
| 2023/09/01 | 4,245 | 4,275 | 4,245 | 4,250 | -5 | -0.1% | 3,500 |
| 2023/08/31 | 4,250 | 4,255 | 4,245 | 4,255 | ±0 | ±0% | 500 |
| 2023/08/30 | 4,250 | 4,255 | 4,250 | 4,255 | +5 | +0.1% | 700 |
| 2023/08/29 | 4,235 | 4,250 | 4,225 | 4,250 | +15 | +0.4% | 1,700 |
| 2023/08/28 | 4,200 | 4,300 | 4,180 | 4,235 | +55 | +1.3% | 8,400 |
| 2023/08/25 | 4,180 | 4,180 | 4,155 | 4,180 | +25 | +0.6% | 2,100 |
| 2023/08/24 | 4,155 | 4,155 | 4,150 | 4,155 | ±0 | ±0% | 600 |
| 2023/08/23 | 4,125 | 4,155 | 4,125 | 4,155 | ±0 | ±0% | 700 |
| 2023/08/22 | 4,150 | 4,160 | 4,130 | 4,155 | +45 | +1.1% | 1,900 |
| 2023/08/21 | 4,110 | 4,150 | 4,100 | 4,110 | -40 | -1% | 6,900 |
| 2023/08/18 | 4,165 | 4,165 | 4,135 | 4,150 | -15 | -0.4% | 3,400 |
| 2023/08/17 | 4,150 | 4,165 | 4,125 | 4,165 | +15 | +0.4% | 3,700 |
| 2023/08/16 | 4,150 | 4,175 | 4,130 | 4,150 | -5 | -0.1% | 3,900 |
| 2023/08/15 | 4,155 | 4,165 | 4,145 | 4,155 | -25 | -0.6% | 1,100 |
| 2023/08/14 | 4,200 | 4,200 | 4,165 | 4,180 | -20 | -0.5% | 2,500 |
| 2023/08/10 | 4,145 | 4,210 | 4,145 | 4,200 | +55 | +1.3% | 10,600 |
| 2023/08/09 | 4,180 | 4,185 | 4,145 | 4,145 | -35 | -0.8% | 3,800 |
| 2023/08/08 | 4,170 | 4,220 | 4,170 | 4,180 | -30 | -0.7% | 5,200 |
| 2023/08/07 | 4,450 | 4,455 | 4,115 | 4,210 | +130 | +3.2% | 55,900 |
| 2023/08/04 | 4,035 | 4,100 | 4,010 | 4,080 | +45 | +1.1% | 8,200 |
| 2023/08/03 | 4,030 | 4,050 | 3,995 | 4,035 | +50 | +1.3% | 23,000 |
| 2023/08/02 | 3,925 | 4,000 | 3,920 | 3,985 | +65 | +1.7% | 15,700 |
| 2023/08/01 | 3,850 | 3,920 | 3,830 | 3,920 | +95 | +2.5% | 6,900 |
| 2023/07/31 | 3,760 | 3,850 | 3,760 | 3,825 | +65 | +1.7% | 6,100 |
| 2023/07/28 | 3,790 | 3,810 | 3,760 | 3,760 | -20 | -0.5% | 4,200 |
| 2023/07/27 | 3,800 | 3,810 | 3,765 | 3,780 | -5 | -0.1% | 3,500 |
| 2023/07/26 | 3,780 | 3,800 | 3,780 | 3,785 | +5 | +0.1% | 1,700 |
| 2023/07/25 | 3,775 | 3,780 | 3,755 | 3,780 | +5 | +0.1% | 1,000 |
| 2023/07/24 | 3,785 | 3,790 | 3,775 | 3,775 | +20 | +0.5% | 8,400 |
| 2023/07/21 | 3,745 | 3,790 | 3,740 | 3,755 | +15 | +0.4% | 2,000 |
| 2023/07/20 | 3,760 | 3,760 | 3,720 | 3,740 | +10 | +0.3% | 700 |
| 2023/07/19 | 3,785 | 3,785 | 3,730 | 3,730 | -20 | -0.5% | 3,600 |
| 2023/07/18 | 3,790 | 3,790 | 3,730 | 3,750 | -10 | -0.3% | 3,800 |
451～
500
件表示中 / 3753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 | 202,800円 | -1.1% | -2.1% | 4.19% | 8.50倍 | 0.92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 |
| 早稲アカ | 257,900円 | +7.5% | +3.6% | 1.94% | 18.41倍 | 3.14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 |
| ＪＰＨＤ | 54,500円 | +1.8% | -2.6% | 2.20% | 12.45倍 | 2.39倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ぴ あ | 298,000円 | +3.6% | +34.6% | 0.34% | 19.84倍 | 6.31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 |
| バリューＨＲ | 167,900円 | +15.8% | +19.2% | 1.55% | 49.99倍 | 6.73倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
市場注目の銘柄
チャート関連のコラム
