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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 3,905 | 3,935 | 3,880 | 3,935 | +35 | +0.9% | 3,100 |
| 2022/07/08 | 3,880 | 3,925 | 3,870 | 3,900 | +30 | +0.8% | 6,300 |
| 2022/07/07 | 3,955 | 3,955 | 3,870 | 3,870 | -85 | -2.1% | 12,100 |
| 2022/07/06 | 3,980 | 3,980 | 3,950 | 3,955 | -25 | -0.6% | 4,600 |
| 2022/07/05 | 3,940 | 4,000 | 3,910 | 3,980 | +40 | +1% | 7,300 |
| 2022/07/04 | 3,960 | 3,960 | 3,880 | 3,940 | +10 | +0.3% | 6,200 |
| 2022/07/01 | 4,000 | 4,005 | 3,900 | 3,930 | -80 | -2% | 16,700 |
| 2022/06/30 | 3,985 | 4,030 | 3,965 | 4,010 | +60 | +1.5% | 13,800 |
| 2022/06/29 | 4,010 | 4,010 | 3,940 | 3,950 | -20 | -0.5% | 7,800 |
| 2022/06/28 | 3,900 | 4,005 | 3,800 | 3,970 | -120 | -2.9% | 67,300 |
| 2022/06/27 | 4,090 | 4,135 | 4,090 | 4,090 | ±0 | ±0% | 2,600 |
| 2022/06/24 | 4,160 | 4,160 | 4,015 | 4,090 | -45 | -1.1% | 2,500 |
| 2022/06/23 | 4,105 | 4,160 | 4,105 | 4,135 | -5 | -0.1% | 1,600 |
| 2022/06/22 | 4,070 | 4,140 | 4,065 | 4,140 | +70 | +1.7% | 6,600 |
| 2022/06/21 | 3,980 | 4,090 | 3,980 | 4,070 | +95 | +2.4% | 4,900 |
| 2022/06/20 | 4,030 | 4,050 | 3,925 | 3,975 | -55 | -1.4% | 9,200 |
| 2022/06/17 | 4,120 | 4,120 | 4,030 | 4,030 | -110 | -2.7% | 10,600 |
| 2022/06/16 | 4,120 | 4,160 | 4,100 | 4,140 | +60 | +1.5% | 7,500 |
| 2022/06/15 | 4,090 | 4,125 | 4,080 | 4,080 | -50 | -1.2% | 5,500 |
| 2022/06/14 | 4,075 | 4,150 | 4,065 | 4,130 | +55 | +1.3% | 5,400 |
| 2022/06/13 | 4,090 | 4,145 | 4,060 | 4,075 | -15 | -0.4% | 18,200 |
| 2022/06/10 | 4,105 | 4,135 | 4,075 | 4,090 | -15 | -0.4% | 8,300 |
| 2022/06/09 | 4,175 | 4,195 | 4,070 | 4,105 | -65 | -1.6% | 13,000 |
| 2022/06/08 | 4,245 | 4,245 | 4,145 | 4,170 | -75 | -1.8% | 14,900 |
| 2022/06/07 | 4,240 | 4,250 | 4,220 | 4,245 | +15 | +0.4% | 3,100 |
| 2022/06/06 | 4,220 | 4,250 | 4,210 | 4,230 | +15 | +0.4% | 4,000 |
| 2022/06/03 | 4,205 | 4,260 | 4,205 | 4,215 | -15 | -0.4% | 7,100 |
| 2022/06/02 | 4,180 | 4,230 | 4,180 | 4,230 | +55 | +1.3% | 11,200 |
| 2022/06/01 | 4,170 | 4,270 | 4,120 | 4,175 | +65 | +1.6% | 15,200 |
| 2022/05/31 | 4,025 | 4,165 | 4,025 | 4,110 | +85 | +2.1% | 15,800 |
| 2022/05/30 | 4,005 | 4,035 | 4,005 | 4,025 | +15 | +0.4% | 5,800 |
| 2022/05/27 | 4,050 | 4,050 | 3,990 | 4,010 | -40 | -1% | 9,400 |
| 2022/05/26 | 4,045 | 4,060 | 4,035 | 4,050 | +25 | +0.6% | 6,100 |
| 2022/05/25 | 4,020 | 4,045 | 3,990 | 4,025 | +10 | +0.2% | 9,100 |
| 2022/05/24 | 4,055 | 4,060 | 4,010 | 4,015 | -45 | -1.1% | 10,000 |
| 2022/05/23 | 3,990 | 4,125 | 3,990 | 4,060 | +30 | +0.7% | 26,200 |
| 2022/05/20 | 4,060 | 4,080 | 3,915 | 4,030 | -30 | -0.7% | 43,900 |
| 2022/05/19 | 3,905 | 4,060 | 3,880 | 4,060 | -155 | -3.7% | 138,800 |
| 2022/05/18 | 4,215 | 4,370 | 4,215 | 4,215 | -700 | -14.2% | 90,300 |
| 2022/05/17 | 4,865 | 4,915 | 4,855 | 4,915 | +20 | +0.4% | 1,200 |
| 2022/05/16 | 4,920 | 4,920 | 4,895 | 4,895 | +115 | +2.4% | 900 |
| 2022/05/13 | 4,800 | 4,940 | 4,780 | 4,780 | +10 | +0.2% | 5,200 |
| 2022/05/12 | 4,700 | 4,850 | 4,665 | 4,770 | +95 | +2% | 5,600 |
| 2022/05/11 | 4,770 | 4,770 | 4,670 | 4,675 | -95 | -2% | 3,900 |
| 2022/05/10 | 4,655 | 4,815 | 4,655 | 4,770 | +75 | +1.6% | 1,900 |
| 2022/05/09 | 4,705 | 4,860 | 4,650 | 4,695 | -70 | -1.5% | 6,800 |
| 2022/05/06 | 4,790 | 4,810 | 4,700 | 4,765 | +25 | +0.5% | 10,300 |
| 2022/05/02 | 4,725 | 4,795 | 4,725 | 4,740 | -45 | -0.9% | 2,900 |
| 2022/04/28 | 4,790 | 4,795 | 4,785 | 4,785 | ±0 | ±0% | 800 |
| 2022/04/27 | 4,775 | 4,810 | 4,670 | 4,785 | +10 | +0.2% | 1,800 |
751～
800
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
