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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 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 |
| 2023/07/14 | 3,760 | 3,770 | 3,740 | 3,760 | +5 | +0.1% | 2,700 |
| 2023/07/13 | 3,765 | 3,765 | 3,755 | 3,755 | -10 | -0.3% | 1,200 |
| 2023/07/12 | 3,750 | 3,780 | 3,730 | 3,765 | +35 | +0.9% | 5,200 |
| 2023/07/11 | 3,770 | 3,770 | 3,715 | 3,730 | -20 | -0.5% | 3,300 |
| 2023/07/10 | 3,730 | 3,765 | 3,715 | 3,750 | +65 | +1.8% | 8,600 |
| 2023/07/07 | 3,700 | 3,700 | 3,680 | 3,685 | -20 | -0.5% | 2,300 |
| 2023/07/06 | 3,745 | 3,755 | 3,700 | 3,705 | -40 | -1.1% | 7,100 |
| 2023/07/05 | 3,695 | 3,750 | 3,680 | 3,745 | +35 | +0.9% | 5,600 |
| 2023/07/04 | 3,735 | 3,760 | 3,695 | 3,710 | -15 | -0.4% | 7,100 |
| 2023/07/03 | 3,770 | 3,790 | 3,725 | 3,725 | +10 | +0.3% | 13,800 |
| 2023/06/30 | 3,690 | 3,740 | 3,690 | 3,715 | +40 | +1.1% | 6,900 |
| 2023/06/29 | 3,660 | 3,715 | 3,630 | 3,675 | +45 | +1.2% | 12,500 |
| 2023/06/28 | 3,610 | 3,630 | 3,600 | 3,630 | +30 | +0.8% | 12,800 |
| 2023/06/27 | 3,620 | 3,620 | 3,590 | 3,600 | -10 | -0.3% | 4,300 |
| 2023/06/26 | 3,605 | 3,610 | 3,560 | 3,610 | +5 | +0.1% | 7,600 |
| 2023/06/23 | 3,575 | 3,615 | 3,555 | 3,605 | +50 | +1.4% | 14,200 |
| 2023/06/22 | 3,560 | 3,565 | 3,550 | 3,555 | +5 | +0.1% | 4,300 |
| 2023/06/21 | 3,535 | 3,560 | 3,535 | 3,550 | +10 | +0.3% | 2,600 |
| 2023/06/20 | 3,520 | 3,570 | 3,495 | 3,540 | +10 | +0.3% | 12,200 |
| 2023/06/19 | 3,530 | 3,560 | 3,525 | 3,530 | ±0 | ±0% | 8,000 |
501～
550
件表示中 / 3783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 | 205,300円 | -1.1% | -2.1% | 4.14% | 8.60倍 | 0.94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 |
| エラン | 83,300円 | +24.2% | +33.7% | 1.80% | 16.30倍 | 3.91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 |
| ポラリスＨＤ | 21,100円 | +63.9% | +10.9% | 1.42% | 24.68倍 | 1.74倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| ワールドＨＤ | 261,500円 | +16.2% | +9.4% | 4.06% | 8.68倍 | 1.03倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| イチネンＨＤ | 200,000円 | +4.6% | -2.8% | 3.65% | 7.64倍 | 0.73倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
