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 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 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 |
| 2022/09/22 | 3,765 | 3,770 | 3,750 | 3,760 | +5 | +0.1% | 4,000 |
| 2022/09/21 | 3,770 | 3,770 | 3,755 | 3,755 | -15 | -0.4% | 1,400 |
| 2022/09/20 | 3,770 | 3,780 | 3,760 | 3,770 | -5 | -0.1% | 2,400 |
| 2022/09/16 | 3,830 | 3,830 | 3,770 | 3,775 | -30 | -0.8% | 6,700 |
| 2022/09/15 | 3,820 | 3,820 | 3,805 | 3,805 | -10 | -0.3% | 5,700 |
| 2022/09/14 | 3,815 | 3,840 | 3,815 | 3,815 | -35 | -0.9% | 1,700 |
| 2022/09/13 | 3,885 | 3,885 | 3,835 | 3,850 | +10 | +0.3% | 1,200 |
| 2022/09/12 | 3,840 | 3,885 | 3,835 | 3,840 | +15 | +0.4% | 3,700 |
| 2022/09/09 | 3,820 | 3,840 | 3,820 | 3,825 | +5 | +0.1% | 2,800 |
| 2022/09/08 | 3,875 | 3,875 | 3,805 | 3,820 | +10 | +0.3% | 5,100 |
| 2022/09/07 | 3,820 | 3,825 | 3,805 | 3,810 | -10 | -0.3% | 2,000 |
| 2022/09/06 | 3,870 | 3,880 | 3,815 | 3,820 | -55 | -1.4% | 7,500 |
| 2022/09/05 | 3,880 | 3,900 | 3,870 | 3,875 | -5 | -0.1% | 2,400 |
| 2022/09/02 | 3,885 | 3,895 | 3,880 | 3,880 | -5 | -0.1% | 2,100 |
| 2022/09/01 | 3,875 | 3,950 | 3,875 | 3,885 | +25 | +0.6% | 6,300 |
| 2022/08/31 | 3,880 | 3,880 | 3,860 | 3,860 | -25 | -0.6% | 2,000 |
| 2022/08/30 | 3,900 | 3,900 | 3,880 | 3,885 | ±0 | ±0% | 900 |
| 2022/08/29 | 3,955 | 3,955 | 3,835 | 3,885 | -70 | -1.8% | 13,400 |
| 2022/08/26 | 3,930 | 3,955 | 3,930 | 3,955 | +35 | +0.9% | 2,400 |
| 2022/08/25 | 3,940 | 3,940 | 3,915 | 3,920 | +5 | +0.1% | 2,500 |
701～
750
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
