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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,805 | 4,805 | 4,750 | 4,750 | -55 | -1.1% | 3,400 |
| 2021/08/18 | 4,780 | 4,805 | 4,700 | 4,805 | -15 | -0.3% | 7,000 |
| 2021/08/17 | 4,855 | 4,860 | 4,800 | 4,820 | -20 | -0.4% | 13,200 |
| 2021/08/16 | 4,805 | 4,920 | 4,800 | 4,840 | +60 | +1.3% | 26,700 |
| 2021/08/13 | 4,770 | 4,785 | 4,750 | 4,780 | +10 | +0.2% | 1,000 |
| 2021/08/12 | 4,730 | 4,770 | 4,720 | 4,770 | +40 | +0.8% | 5,300 |
| 2021/08/11 | 4,695 | 4,745 | 4,675 | 4,730 | +55 | +1.2% | 2,200 |
| 2021/08/10 | 4,780 | 4,780 | 4,620 | 4,675 | -75 | -1.6% | 7,600 |
| 2021/08/06 | 4,730 | 4,750 | 4,710 | 4,750 | -45 | -0.9% | 4,800 |
| 2021/08/05 | 4,800 | 4,800 | 4,730 | 4,795 | -50 | -1% | 9,400 |
| 2021/08/04 | 4,635 | 4,855 | 4,635 | 4,845 | +225 | +4.9% | 20,400 |
| 2021/08/03 | 4,615 | 4,640 | 4,595 | 4,620 | +20 | +0.4% | 16,700 |
| 2021/08/02 | 4,455 | 4,650 | 4,455 | 4,600 | +295 | +6.9% | 27,300 |
| 2021/07/30 | 4,285 | 4,330 | 4,250 | 4,305 | +25 | +0.6% | 8,800 |
| 2021/07/29 | 4,265 | 4,280 | 4,250 | 4,280 | +15 | +0.4% | 2,400 |
| 2021/07/28 | 4,245 | 4,275 | 4,245 | 4,265 | -10 | -0.2% | 1,300 |
| 2021/07/27 | 4,280 | 4,290 | 4,270 | 4,275 | ±0 | ±0% | 2,200 |
| 2021/07/26 | 4,200 | 4,285 | 4,200 | 4,275 | +110 | +2.6% | 14,600 |
| 2021/07/21 | 4,160 | 4,230 | 4,145 | 4,165 | +5 | +0.1% | 6,900 |
| 2021/07/20 | 4,155 | 4,190 | 4,150 | 4,160 | -35 | -0.8% | 4,300 |
| 2021/07/19 | 4,175 | 4,200 | 4,150 | 4,195 | +20 | +0.5% | 4,300 |
| 2021/07/16 | 4,165 | 4,175 | 4,155 | 4,175 | +10 | +0.2% | 3,100 |
| 2021/07/15 | 4,155 | 4,170 | 4,145 | 4,165 | +5 | +0.1% | 3,500 |
| 2021/07/14 | 4,165 | 4,170 | 4,150 | 4,160 | ±0 | ±0% | 3,800 |
| 2021/07/13 | 4,165 | 4,175 | 4,155 | 4,160 | +10 | +0.2% | 1,200 |
| 2021/07/12 | 4,165 | 4,175 | 4,110 | 4,150 | +30 | +0.7% | 5,700 |
| 2021/07/09 | 4,080 | 4,135 | 4,080 | 4,120 | -15 | -0.4% | 4,300 |
| 2021/07/08 | 4,180 | 4,180 | 4,110 | 4,135 | -70 | -1.7% | 3,000 |
| 2021/07/07 | 4,200 | 4,210 | 4,165 | 4,205 | -10 | -0.2% | 4,100 |
| 2021/07/06 | 4,270 | 4,300 | 4,210 | 4,215 | -55 | -1.3% | 12,400 |
| 2021/07/05 | 4,135 | 4,280 | 4,130 | 4,270 | +175 | +4.3% | 18,200 |
| 2021/07/02 | 4,140 | 4,140 | 4,080 | 4,095 | -35 | -0.8% | 2,500 |
| 2021/07/01 | 4,140 | 4,140 | 4,085 | 4,130 | -10 | -0.2% | 1,800 |
| 2021/06/30 | 4,120 | 4,145 | 4,105 | 4,140 | +15 | +0.4% | 4,200 |
| 2021/06/29 | 4,135 | 4,145 | 4,125 | 4,125 | -25 | -0.6% | 2,600 |
| 2021/06/28 | 4,135 | 4,150 | 4,110 | 4,150 | +20 | +0.5% | 7,500 |
| 2021/06/25 | 4,050 | 4,130 | 4,050 | 4,130 | +110 | +2.7% | 6,100 |
| 2021/06/24 | 4,050 | 4,080 | 4,020 | 4,020 | -10 | -0.2% | 5,700 |
| 2021/06/23 | 3,980 | 4,040 | 3,980 | 4,030 | +15 | +0.4% | 5,400 |
| 2021/06/22 | 4,135 | 4,135 | 4,005 | 4,015 | -155 | -3.7% | 12,900 |
| 2021/06/21 | 3,935 | 4,375 | 3,905 | 4,170 | +215 | +5.4% | 21,100 |
| 2021/06/18 | 3,970 | 4,000 | 3,950 | 3,955 | +55 | +1.4% | 8,800 |
| 2021/06/17 | 3,870 | 3,900 | 3,860 | 3,900 | +35 | +0.9% | 14,300 |
| 2021/06/16 | 3,840 | 3,870 | 3,840 | 3,865 | +15 | +0.4% | 6,800 |
| 2021/06/15 | 3,850 | 3,865 | 3,835 | 3,850 | +15 | +0.4% | 4,000 |
| 2021/06/14 | 3,845 | 3,860 | 3,835 | 3,835 | -10 | -0.3% | 5,200 |
| 2021/06/11 | 3,825 | 3,860 | 3,825 | 3,845 | +20 | +0.5% | 3,600 |
| 2021/06/10 | 3,855 | 3,855 | 3,820 | 3,825 | -25 | -0.6% | 6,000 |
| 2021/06/09 | 3,840 | 3,870 | 3,840 | 3,850 | -10 | -0.3% | 3,600 |
| 2021/06/08 | 3,835 | 3,875 | 3,835 | 3,860 | +10 | +0.3% | 4,000 |
801～
850
件表示中 / 3586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 | 197,400円 | +5.0% | -1.5% | 4.05% | 8.60倍 | 0.94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 |
| ＩＮＦＯＲＩＣＨ | 502,000円 | +30.3% | +139.3% | 0.00% | 31.41倍 | 13.44倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。香港等アジア展開 |
| イチネンＨＤ | 190,400円 | +15.7% | -4.9% | 3.31% | 7.87倍 | 0.72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 |
| ミダックＨＤ | 164,800円 | +8.8% | +14.9% | 0.61% | 18.35倍 | 3.32倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| ソラスト | 47,200円 | +2.9% | +8.7% | 4.24% | 17.42倍 | 2.02倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
市場注目の銘柄
チャート関連のコラム
