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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 3,620 | 3,670 | 3,620 | 3,660 | +50 | +1.4% | 11,900 |
| 2023/05/02 | 3,615 | 3,615 | 3,595 | 3,610 | +10 | +0.3% | 3,600 |
| 2023/05/01 | 3,545 | 3,635 | 3,530 | 3,600 | +55 | +1.6% | 6,300 |
| 2023/04/28 | 3,525 | 3,545 | 3,520 | 3,545 | +45 | +1.3% | 1,800 |
| 2023/04/27 | 3,505 | 3,505 | 3,500 | 3,500 | -10 | -0.3% | 1,000 |
| 2023/04/26 | 3,530 | 3,530 | 3,500 | 3,510 | -20 | -0.6% | 3,800 |
| 2023/04/25 | 3,525 | 3,530 | 3,515 | 3,530 | +5 | +0.1% | 1,100 |
| 2023/04/24 | 3,515 | 3,545 | 3,515 | 3,525 | ±0 | ±0% | 1,700 |
| 2023/04/21 | 3,540 | 3,540 | 3,525 | 3,525 | -15 | -0.4% | 13,100 |
| 2023/04/20 | 3,535 | 3,550 | 3,535 | 3,540 | -10 | -0.3% | 700 |
| 2023/04/19 | 3,540 | 3,560 | 3,540 | 3,550 | +10 | +0.3% | 2,100 |
| 2023/04/18 | 3,540 | 3,540 | 3,540 | 3,540 | -10 | -0.3% | 700 |
| 2023/04/17 | 3,550 | 3,550 | 3,520 | 3,550 | ±0 | ±0% | 1,500 |
| 2023/04/14 | 3,550 | 3,550 | 3,510 | 3,550 | ±0 | ±0% | 2,500 |
| 2023/04/13 | 3,530 | 3,550 | 3,530 | 3,550 | +5 | +0.1% | 1,100 |
| 2023/04/12 | 3,530 | 3,545 | 3,500 | 3,545 | +15 | +0.4% | 2,700 |
| 2023/04/11 | 3,535 | 3,535 | 3,515 | 3,530 | +5 | +0.1% | 2,100 |
| 2023/04/10 | 3,580 | 3,580 | 3,510 | 3,525 | +15 | +0.4% | 2,000 |
| 2023/04/07 | 3,530 | 3,530 | 3,510 | 3,510 | +5 | +0.1% | 200 |
| 2023/04/06 | 3,545 | 3,545 | 3,470 | 3,505 | -40 | -1.1% | 6,100 |
| 2023/04/05 | 3,530 | 3,550 | 3,500 | 3,545 | +10 | +0.3% | 7,800 |
| 2023/04/04 | 3,585 | 3,585 | 3,535 | 3,535 | -45 | -1.3% | 1,500 |
| 2023/04/03 | 3,580 | 3,580 | 3,565 | 3,580 | +10 | +0.3% | 1,200 |
| 2023/03/31 | 3,560 | 3,590 | 3,520 | 3,570 | -10 | -0.3% | 5,600 |
| 2023/03/30 | 3,505 | 3,595 | 3,505 | 3,580 | -15 | -0.4% | 2,500 |
| 2023/03/29 | 3,625 | 3,625 | 3,590 | 3,595 | ±0 | ±0% | 5,700 |
| 2023/03/28 | 3,600 | 3,620 | 3,595 | 3,595 | ±0 | ±0% | 2,500 |
| 2023/03/27 | 3,585 | 3,595 | 3,575 | 3,595 | +30 | +0.8% | 2,300 |
| 2023/03/24 | 3,595 | 3,595 | 3,560 | 3,565 | -30 | -0.8% | 800 |
| 2023/03/23 | 3,575 | 3,595 | 3,520 | 3,595 | +30 | +0.8% | 2,500 |
| 2023/03/22 | 3,565 | 3,615 | 3,565 | 3,565 | -10 | -0.3% | 2,700 |
| 2023/03/20 | 3,625 | 3,625 | 3,565 | 3,575 | -35 | -1% | 1,600 |
| 2023/03/17 | 3,620 | 3,635 | 3,550 | 3,610 | +20 | +0.6% | 2,900 |
| 2023/03/16 | 3,580 | 3,615 | 3,575 | 3,590 | -45 | -1.2% | 1,700 |
| 2023/03/15 | 3,635 | 3,675 | 3,625 | 3,635 | +35 | +1% | 2,900 |
| 2023/03/14 | 3,600 | 3,600 | 3,535 | 3,600 | ±0 | ±0% | 4,400 |
| 2023/03/13 | 3,605 | 3,635 | 3,600 | 3,600 | -50 | -1.4% | 3,400 |
| 2023/03/10 | 3,630 | 3,655 | 3,590 | 3,650 | +10 | +0.3% | 5,000 |
| 2023/03/09 | 3,650 | 3,680 | 3,635 | 3,640 | -10 | -0.3% | 6,200 |
| 2023/03/08 | 3,610 | 3,650 | 3,600 | 3,650 | +25 | +0.7% | 2,500 |
| 2023/03/07 | 3,660 | 3,730 | 3,625 | 3,625 | ±0 | ±0% | 8,700 |
| 2023/03/06 | 3,570 | 3,680 | 3,570 | 3,625 | +80 | +2.3% | 18,500 |
| 2023/03/03 | 3,590 | 3,590 | 3,545 | 3,545 | -5 | -0.1% | 5,400 |
| 2023/03/02 | 3,515 | 3,560 | 3,515 | 3,550 | +55 | +1.6% | 7,500 |
| 2023/03/01 | 3,445 | 3,500 | 3,445 | 3,495 | +60 | +1.7% | 7,900 |
| 2023/02/28 | 3,415 | 3,490 | 3,395 | 3,435 | +20 | +0.6% | 8,900 |
| 2023/02/27 | 3,425 | 3,430 | 3,400 | 3,415 | -5 | -0.1% | 4,400 |
| 2023/02/24 | 3,415 | 3,420 | 3,380 | 3,420 | +5 | +0.1% | 7,200 |
| 2023/02/22 | 3,420 | 3,420 | 3,410 | 3,415 | -5 | -0.1% | 1,000 |
| 2023/02/21 | 3,415 | 3,420 | 3,410 | 3,420 | +20 | +0.6% | 2,100 |
551～
600
件表示中 / 3754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 | 203,800円 | -1.1% | -2.1% | 4.17% | 8.55倍 | 0.93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 | 259,400円 | +7.5% | +3.6% | 1.93% | 18.52倍 | 3.16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 | 54,900円 | +1.8% | -2.6% | 2.19% | 12.55倍 | 2.41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 | 304,000円 | +3.6% | +34.6% | 0.33% | 20.24倍 | 6.43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 | 170,200円 | +15.8% | +19.2% | 1.53% | 50.67倍 | 6.82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
