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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,030 | 4,170 | 3,980 | 4,035 | +75 | +1.9% | 19,000 |
| 2021/03/22 | 3,980 | 4,025 | 3,935 | 3,960 | -60 | -1.5% | 6,700 |
| 2021/03/19 | 4,050 | 4,050 | 3,900 | 4,020 | -25 | -0.6% | 9,200 |
| 2021/03/18 | 4,080 | 4,095 | 4,030 | 4,045 | -50 | -1.2% | 5,000 |
| 2021/03/17 | 3,990 | 4,200 | 3,940 | 4,095 | +140 | +3.5% | 15,300 |
| 2021/03/16 | 3,815 | 4,000 | 3,815 | 3,955 | +145 | +3.8% | 13,000 |
| 2021/03/15 | 3,810 | 3,840 | 3,785 | 3,810 | -15 | -0.4% | 7,500 |
| 2021/03/12 | 3,805 | 3,840 | 3,800 | 3,825 | ±0 | ±0% | 10,800 |
| 2021/03/11 | 3,800 | 3,825 | 3,785 | 3,825 | +30 | +0.8% | 2,200 |
| 2021/03/10 | 3,815 | 3,820 | 3,775 | 3,795 | -20 | -0.5% | 9,000 |
| 2021/03/09 | 3,840 | 3,840 | 3,805 | 3,815 | -10 | -0.3% | 4,100 |
| 2021/03/08 | 3,830 | 3,865 | 3,820 | 3,825 | +50 | +1.3% | 7,400 |
| 2021/03/05 | 3,735 | 3,775 | 3,700 | 3,775 | +40 | +1.1% | 11,500 |
| 2021/03/04 | 3,750 | 3,765 | 3,710 | 3,735 | -30 | -0.8% | 2,900 |
| 2021/03/03 | 3,760 | 3,765 | 3,705 | 3,765 | +60 | +1.6% | 3,700 |
| 2021/03/02 | 3,795 | 3,795 | 3,705 | 3,705 | -20 | -0.5% | 6,300 |
| 2021/03/01 | 3,700 | 3,765 | 3,685 | 3,725 | +25 | +0.7% | 21,500 |
| 2021/02/26 | 3,765 | 3,765 | 3,675 | 3,700 | -65 | -1.7% | 12,100 |
| 2021/02/25 | 3,775 | 3,790 | 3,760 | 3,765 | -35 | -0.9% | 4,500 |
| 2021/02/24 | 3,785 | 3,805 | 3,780 | 3,800 | +15 | +0.4% | 3,000 |
| 2021/02/22 | 3,790 | 3,790 | 3,770 | 3,785 | +10 | +0.3% | 14,000 |
| 2021/02/19 | 3,825 | 3,825 | 3,760 | 3,775 | -55 | -1.4% | 34,200 |
| 2021/02/18 | 3,860 | 3,880 | 3,830 | 3,830 | -50 | -1.3% | 4,700 |
| 2021/02/17 | 3,865 | 3,880 | 3,855 | 3,880 | +10 | +0.3% | 3,100 |
| 2021/02/16 | 3,865 | 3,900 | 3,865 | 3,870 | -30 | -0.8% | 8,200 |
| 2021/02/15 | 3,890 | 3,900 | 3,865 | 3,900 | +60 | +1.6% | 6,900 |
| 2021/02/12 | 3,855 | 3,860 | 3,835 | 3,840 | -5 | -0.1% | 2,900 |
| 2021/02/10 | 3,835 | 3,860 | 3,830 | 3,845 | ±0 | ±0% | 3,400 |
| 2021/02/09 | 3,830 | 3,850 | 3,820 | 3,845 | +20 | +0.5% | 6,900 |
| 2021/02/08 | 3,835 | 3,860 | 3,820 | 3,825 | -5 | -0.1% | 8,300 |
| 2021/02/05 | 3,840 | 3,840 | 3,810 | 3,830 | +20 | +0.5% | 6,500 |
| 2021/02/04 | 3,845 | 3,845 | 3,810 | 3,810 | -10 | -0.3% | 5,700 |
| 2021/02/03 | 3,840 | 3,840 | 3,815 | 3,820 | ±0 | ±0% | 3,600 |
| 2021/02/02 | 3,890 | 3,895 | 3,780 | 3,820 | -135 | -3.4% | 20,000 |
| 2021/02/01 | 3,900 | 3,960 | 3,880 | 3,955 | +50 | +1.3% | 10,700 |
| 2021/01/29 | 3,905 | 3,905 | 3,850 | 3,905 | +40 | +1% | 7,600 |
| 2021/01/28 | 3,910 | 3,910 | 3,830 | 3,865 | -60 | -1.5% | 8,200 |
| 2021/01/27 | 3,920 | 3,925 | 3,895 | 3,925 | +25 | +0.6% | 6,300 |
| 2021/01/26 | 3,900 | 3,930 | 3,890 | 3,900 | +30 | +0.8% | 11,400 |
| 2021/01/25 | 3,870 | 3,890 | 3,865 | 3,870 | ±0 | ±0% | 1,700 |
| 2021/01/22 | 3,890 | 3,890 | 3,850 | 3,870 | +10 | +0.3% | 3,400 |
| 2021/01/21 | 3,900 | 3,900 | 3,860 | 3,860 | -25 | -0.6% | 5,700 |
| 2021/01/20 | 3,815 | 3,885 | 3,810 | 3,885 | +70 | +1.8% | 4,800 |
| 2021/01/19 | 3,800 | 3,830 | 3,800 | 3,815 | +30 | +0.8% | 2,300 |
| 2021/01/18 | 3,785 | 3,835 | 3,770 | 3,785 | +15 | +0.4% | 7,200 |
| 2021/01/15 | 3,845 | 3,860 | 3,770 | 3,770 | -70 | -1.8% | 10,300 |
| 2021/01/14 | 3,900 | 3,900 | 3,840 | 3,840 | -60 | -1.5% | 8,800 |
| 2021/01/13 | 3,895 | 3,900 | 3,885 | 3,900 | +30 | +0.8% | 3,500 |
| 2021/01/12 | 3,925 | 3,950 | 3,865 | 3,870 | -15 | -0.4% | 21,500 |
| 2021/01/08 | 3,900 | 3,905 | 3,885 | 3,885 | -15 | -0.4% | 6,700 |
901～
950
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
