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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 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 |
| 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 |
651～
700
件表示中 / 3784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 | 205,000円 | -1.1% | -2.1% | 4.15% | 8.60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 |
| エラン | 83,400円 | +24.2% | +33.7% | 1.80% | 16.32倍 | 3.92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 | 21,200円 | +63.9% | +10.9% | 1.42% | 24.80倍 | 1.75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 |
| イチネンＨＤ | 199,600円 | +4.6% | -2.8% | 3.66% | 7.62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 |
| ワールドＨＤ | 262,100円 | +16.2% | +9.4% | 4.05% | 8.70倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
