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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 3,380 | 3,420 | 3,380 | 3,400 | -20 | -0.6% | 6,200 |
| 2023/02/17 | 3,440 | 3,440 | 3,415 | 3,420 | +15 | +0.4% | 2,600 |
| 2023/02/16 | 3,410 | 3,425 | 3,405 | 3,405 | -10 | -0.3% | 3,900 |
| 2023/02/15 | 3,380 | 3,415 | 3,380 | 3,415 | +45 | +1.3% | 1,700 |
| 2023/02/14 | 3,390 | 3,390 | 3,370 | 3,370 | -25 | -0.7% | 2,600 |
| 2023/02/13 | 3,410 | 3,410 | 3,380 | 3,395 | -15 | -0.4% | 1,700 |
| 2023/02/10 | 3,415 | 3,415 | 3,400 | 3,410 | +10 | +0.3% | 2,100 |
| 2023/02/09 | 3,420 | 3,420 | 3,390 | 3,400 | -20 | -0.6% | 1,200 |
| 2023/02/08 | 3,440 | 3,440 | 3,400 | 3,420 | +10 | +0.3% | 5,500 |
| 2023/02/07 | 3,385 | 3,410 | 3,370 | 3,410 | +25 | +0.7% | 1,700 |
| 2023/02/06 | 3,410 | 3,410 | 3,380 | 3,385 | -20 | -0.6% | 1,700 |
| 2023/02/03 | 3,400 | 3,405 | 3,385 | 3,405 | ±0 | ±0% | 1,000 |
| 2023/02/02 | 3,415 | 3,420 | 3,400 | 3,405 | -10 | -0.3% | 3,500 |
| 2023/02/01 | 3,420 | 3,420 | 3,405 | 3,415 | -5 | -0.1% | 2,100 |
| 2023/01/31 | 3,400 | 3,420 | 3,400 | 3,420 | +20 | +0.6% | 3,300 |
| 2023/01/30 | 3,385 | 3,400 | 3,380 | 3,400 | +15 | +0.4% | 1,900 |
| 2023/01/27 | 3,410 | 3,410 | 3,385 | 3,385 | -15 | -0.4% | 2,900 |
| 2023/01/26 | 3,380 | 3,400 | 3,380 | 3,400 | +25 | +0.7% | 700 |
| 2023/01/25 | 3,380 | 3,385 | 3,370 | 3,375 | -15 | -0.4% | 4,000 |
| 2023/01/24 | 3,410 | 3,410 | 3,390 | 3,390 | +20 | +0.6% | 4,700 |
| 2023/01/23 | 3,410 | 3,410 | 3,370 | 3,370 | -25 | -0.7% | 3,200 |
| 2023/01/20 | 3,390 | 3,395 | 3,375 | 3,395 | +25 | +0.7% | 1,400 |
| 2023/01/19 | 3,370 | 3,370 | 3,350 | 3,370 | +30 | +0.9% | 1,900 |
| 2023/01/18 | 3,370 | 3,385 | 3,315 | 3,340 | -25 | -0.7% | 8,700 |
| 2023/01/17 | 3,245 | 3,365 | 3,245 | 3,365 | +145 | +4.5% | 18,300 |
| 2023/01/16 | 3,175 | 3,220 | 3,160 | 3,220 | +70 | +2.2% | 6,100 |
| 2023/01/13 | 3,185 | 3,185 | 3,150 | 3,150 | -35 | -1.1% | 5,100 |
| 2023/01/12 | 3,135 | 3,185 | 3,135 | 3,185 | +50 | +1.6% | 5,500 |
| 2023/01/11 | 3,100 | 3,135 | 3,100 | 3,135 | +50 | +1.6% | 6,000 |
| 2023/01/10 | 3,105 | 3,130 | 3,080 | 3,085 | -15 | -0.5% | 8,000 |
| 2023/01/06 | 3,105 | 3,105 | 3,090 | 3,100 | -5 | -0.2% | 12,900 |
| 2023/01/05 | 3,120 | 3,120 | 3,105 | 3,105 | -20 | -0.6% | 3,500 |
| 2023/01/04 | 3,120 | 3,135 | 3,115 | 3,125 | -15 | -0.5% | 12,400 |
| 2022/12/30 | 3,165 | 3,170 | 3,140 | 3,140 | -10 | -0.3% | 3,500 |
| 2022/12/29 | 3,145 | 3,165 | 3,140 | 3,150 | +5 | +0.2% | 3,100 |
| 2022/12/28 | 3,155 | 3,165 | 3,145 | 3,145 | -10 | -0.3% | 9,500 |
| 2022/12/27 | 3,165 | 3,175 | 3,150 | 3,155 | -10 | -0.3% | 14,500 |
| 2022/12/26 | 3,135 | 3,190 | 3,135 | 3,165 | -40 | -1.2% | 10,100 |
| 2022/12/23 | 3,230 | 3,230 | 3,205 | 3,205 | +5 | +0.2% | 2,000 |
| 2022/12/22 | 3,200 | 3,205 | 3,190 | 3,200 | +20 | +0.6% | 1,800 |
| 2022/12/21 | 3,175 | 3,205 | 3,175 | 3,180 | -10 | -0.3% | 6,700 |
| 2022/12/20 | 3,200 | 3,225 | 3,165 | 3,190 | +15 | +0.5% | 6,500 |
| 2022/12/19 | 3,225 | 3,235 | 3,175 | 3,175 | +5 | +0.2% | 18,800 |
| 2022/12/16 | 3,265 | 3,280 | 3,150 | 3,170 | -115 | -3.5% | 30,600 |
| 2022/12/15 | 3,330 | 3,335 | 3,255 | 3,285 | -65 | -1.9% | 16,400 |
| 2022/12/14 | 3,375 | 3,375 | 3,350 | 3,350 | -10 | -0.3% | 6,900 |
| 2022/12/13 | 3,375 | 3,395 | 3,330 | 3,360 | -10 | -0.3% | 7,600 |
| 2022/12/12 | 3,400 | 3,400 | 3,255 | 3,370 | -30 | -0.9% | 20,500 |
| 2022/12/09 | 3,405 | 3,405 | 3,400 | 3,400 | -10 | -0.3% | 3,400 |
| 2022/12/08 | 3,420 | 3,420 | 3,380 | 3,410 | -10 | -0.3% | 8,500 |
601～
650
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
