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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 3,430 | 3,435 | 3,385 | 3,420 | -10 | -0.3% | 14,000 |
| 2022/12/06 | 3,435 | 3,440 | 3,430 | 3,430 | -5 | -0.1% | 1,900 |
| 2022/12/05 | 3,445 | 3,445 | 3,430 | 3,435 | -10 | -0.3% | 4,200 |
| 2022/12/02 | 3,445 | 3,450 | 3,440 | 3,445 | -5 | -0.1% | 5,600 |
| 2022/12/01 | 3,445 | 3,450 | 3,445 | 3,450 | +10 | +0.3% | 1,900 |
| 2022/11/30 | 3,440 | 3,450 | 3,440 | 3,440 | -10 | -0.3% | 600 |
| 2022/11/29 | 3,440 | 3,450 | 3,435 | 3,450 | +10 | +0.3% | 2,900 |
| 2022/11/28 | 3,440 | 3,455 | 3,435 | 3,440 | ±0 | ±0% | 7,200 |
| 2022/11/25 | 3,435 | 3,460 | 3,435 | 3,440 | +5 | +0.1% | 3,300 |
| 2022/11/24 | 3,440 | 3,450 | 3,435 | 3,435 | -10 | -0.3% | 3,500 |
| 2022/11/22 | 3,445 | 3,460 | 3,435 | 3,445 | ±0 | ±0% | 3,400 |
| 2022/11/21 | 3,450 | 3,455 | 3,440 | 3,445 | -15 | -0.4% | 7,500 |
| 2022/11/18 | 3,475 | 3,475 | 3,455 | 3,460 | -20 | -0.6% | 2,700 |
| 2022/11/17 | 3,495 | 3,530 | 3,480 | 3,480 | -20 | -0.6% | 700 |
| 2022/11/16 | 3,525 | 3,530 | 3,475 | 3,500 | -25 | -0.7% | 4,500 |
| 2022/11/15 | 3,520 | 3,540 | 3,520 | 3,525 | +5 | +0.1% | 900 |
| 2022/11/14 | 3,510 | 3,550 | 3,510 | 3,520 | ±0 | ±0% | 2,600 |
| 2022/11/11 | 3,470 | 3,530 | 3,470 | 3,520 | +50 | +1.4% | 2,300 |
| 2022/11/10 | 3,470 | 3,510 | 3,470 | 3,470 | -5 | -0.1% | 1,000 |
| 2022/11/09 | 3,480 | 3,500 | 3,450 | 3,475 | +15 | +0.4% | 2,700 |
| 2022/11/08 | 3,460 | 3,520 | 3,455 | 3,460 | -5 | -0.1% | 2,500 |
| 2022/11/07 | 3,460 | 3,480 | 3,450 | 3,465 | +15 | +0.4% | 2,000 |
| 2022/11/04 | 3,460 | 3,460 | 3,445 | 3,450 | -10 | -0.3% | 2,600 |
| 2022/11/02 | 3,465 | 3,475 | 3,460 | 3,460 | -5 | -0.1% | 2,000 |
| 2022/11/01 | 3,495 | 3,500 | 3,465 | 3,465 | -30 | -0.9% | 1,600 |
| 2022/10/31 | 3,515 | 3,520 | 3,485 | 3,495 | -15 | -0.4% | 2,800 |
| 2022/10/28 | 3,465 | 3,525 | 3,460 | 3,510 | +45 | +1.3% | 4,400 |
| 2022/10/27 | 3,530 | 3,530 | 3,455 | 3,465 | -65 | -1.8% | 12,700 |
| 2022/10/26 | 3,530 | 3,550 | 3,525 | 3,530 | ±0 | ±0% | 4,100 |
| 2022/10/25 | 3,530 | 3,550 | 3,505 | 3,530 | -20 | -0.6% | 13,000 |
| 2022/10/24 | 3,555 | 3,565 | 3,550 | 3,550 | -10 | -0.3% | 1,200 |
| 2022/10/21 | 3,545 | 3,560 | 3,545 | 3,560 | +10 | +0.3% | 400 |
| 2022/10/20 | 3,570 | 3,570 | 3,525 | 3,550 | -25 | -0.7% | 1,800 |
| 2022/10/19 | 3,565 | 3,575 | 3,565 | 3,575 | +10 | +0.3% | 1,100 |
| 2022/10/18 | 3,590 | 3,600 | 3,565 | 3,565 | +5 | +0.1% | 1,700 |
| 2022/10/17 | 3,550 | 3,580 | 3,550 | 3,560 | ±0 | ±0% | 1,300 |
| 2022/10/14 | 3,560 | 3,560 | 3,540 | 3,560 | +25 | +0.7% | 1,000 |
| 2022/10/13 | 3,575 | 3,595 | 3,535 | 3,535 | -40 | -1.1% | 16,700 |
| 2022/10/12 | 3,605 | 3,610 | 3,575 | 3,575 | -35 | -1% | 6,600 |
| 2022/10/11 | 3,620 | 3,620 | 3,605 | 3,610 | -25 | -0.7% | 3,100 |
| 2022/10/07 | 3,650 | 3,650 | 3,610 | 3,635 | -20 | -0.5% | 2,200 |
| 2022/10/06 | 3,650 | 3,655 | 3,635 | 3,655 | +5 | +0.1% | 5,000 |
| 2022/10/05 | 3,685 | 3,685 | 3,650 | 3,650 | -10 | -0.3% | 2,700 |
| 2022/10/04 | 3,670 | 3,670 | 3,645 | 3,660 | ±0 | ±0% | 5,900 |
| 2022/10/03 | 3,650 | 3,660 | 3,630 | 3,660 | -5 | -0.1% | 3,300 |
| 2022/09/30 | 3,670 | 3,690 | 3,665 | 3,665 | -5 | -0.1% | 2,900 |
| 2022/09/29 | 3,700 | 3,710 | 3,660 | 3,670 | -35 | -0.9% | 6,800 |
| 2022/09/28 | 3,710 | 3,720 | 3,700 | 3,705 | -15 | -0.4% | 8,800 |
| 2022/09/27 | 3,715 | 3,800 | 3,710 | 3,720 | +15 | +0.4% | 2,700 |
| 2022/09/26 | 3,755 | 3,755 | 3,700 | 3,705 | -55 | -1.5% | 4,400 |
651～
700
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
