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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 2,013 | 2,013 | 2,006 | 2,006 | +6 | +0.3% | 2,400 |
| 2025/07/01 | 2,008 | 2,008 | 1,994 | 2,000 | +2 | +0.1% | 3,900 |
| 2025/06/30 | 2,000 | 2,015 | 1,991 | 1,998 | +4 | +0.2% | 12,300 |
| 2025/06/27 | 2,010 | 2,014 | 1,987 | 1,994 | -20 | -1% | 5,400 |
| 2025/06/26 | 2,019 | 2,019 | 2,006 | 2,014 | +34 | +1.7% | 9,500 |
| 2025/06/25 | 1,961 | 1,980 | 1,951 | 1,980 | +19 | +1% | 6,500 |
| 2025/06/24 | 1,945 | 1,974 | 1,945 | 1,961 | +16 | +0.8% | 3,300 |
| 2025/06/23 | 1,942 | 1,956 | 1,939 | 1,945 | +3 | +0.2% | 3,800 |
| 2025/06/20 | 1,940 | 1,956 | 1,938 | 1,942 | +2 | +0.1% | 2,300 |
| 2025/06/19 | 1,938 | 1,943 | 1,935 | 1,940 | -5 | -0.3% | 3,000 |
| 2025/06/18 | 1,955 | 1,955 | 1,935 | 1,945 | -2 | -0.1% | 9,400 |
| 2025/06/17 | 1,958 | 1,958 | 1,946 | 1,947 | -1 | -0.1% | 2,400 |
| 2025/06/16 | 1,952 | 1,959 | 1,934 | 1,948 | +14 | +0.7% | 5,900 |
| 2025/06/13 | 1,949 | 1,972 | 1,932 | 1,934 | -17 | -0.9% | 5,500 |
| 2025/06/12 | 1,947 | 1,953 | 1,941 | 1,951 | +4 | +0.2% | 1,800 |
| 2025/06/11 | 1,951 | 1,954 | 1,940 | 1,947 | +3 | +0.2% | 5,800 |
| 2025/06/10 | 1,944 | 1,960 | 1,944 | 1,944 | +4 | +0.2% | 3,200 |
| 2025/06/09 | 1,941 | 1,970 | 1,935 | 1,940 | +18 | +0.9% | 6,800 |
| 2025/06/06 | 1,926 | 1,937 | 1,920 | 1,922 | -4 | -0.2% | 3,700 |
| 2025/06/05 | 1,942 | 1,942 | 1,926 | 1,926 | -8 | -0.4% | 2,500 |
| 2025/06/04 | 1,926 | 1,947 | 1,926 | 1,934 | +9 | +0.5% | 5,400 |
| 2025/06/03 | 1,925 | 1,926 | 1,922 | 1,925 | +3 | +0.2% | 2,000 |
| 2025/06/02 | 1,921 | 1,924 | 1,920 | 1,922 | -3 | -0.2% | 2,100 |
| 2025/05/30 | 1,923 | 1,926 | 1,918 | 1,925 | +2 | +0.1% | 2,700 |
| 2025/05/29 | 1,921 | 1,924 | 1,921 | 1,923 | +4 | +0.2% | 1,200 |
| 2025/05/28 | 1,922 | 1,922 | 1,915 | 1,919 | ±0 | ±0% | 600 |
| 2025/05/27 | 1,926 | 1,927 | 1,901 | 1,919 | -5 | -0.3% | 4,500 |
| 2025/05/26 | 1,927 | 1,927 | 1,915 | 1,924 | -1 | -0.1% | 2,200 |
| 2025/05/23 | 1,919 | 1,925 | 1,919 | 1,925 | +8 | +0.4% | 1,700 |
| 2025/05/22 | 1,914 | 1,920 | 1,904 | 1,917 | +3 | +0.2% | 3,800 |
| 2025/05/21 | 1,917 | 1,917 | 1,910 | 1,914 | -3 | -0.2% | 2,200 |
| 2025/05/20 | 1,906 | 1,918 | 1,906 | 1,917 | +12 | +0.6% | 7,500 |
| 2025/05/19 | 1,901 | 1,907 | 1,900 | 1,905 | +4 | +0.2% | 3,600 |
| 2025/05/16 | 1,908 | 1,910 | 1,892 | 1,901 | ±0 | ±0% | 5,700 |
| 2025/05/15 | 1,900 | 1,905 | 1,894 | 1,901 | +1 | +0.1% | 5,200 |
| 2025/05/14 | 1,915 | 1,919 | 1,885 | 1,900 | -19 | -1% | 11,300 |
| 2025/05/13 | 1,933 | 1,938 | 1,919 | 1,919 | -10 | -0.5% | 11,000 |
| 2025/05/12 | 1,913 | 1,929 | 1,913 | 1,929 | +11 | +0.6% | 14,500 |
| 2025/05/09 | 1,917 | 1,921 | 1,913 | 1,918 | +3 | +0.2% | 4,100 |
| 2025/05/08 | 1,916 | 1,916 | 1,912 | 1,915 | -2 | -0.1% | 4,100 |
| 2025/05/07 | 1,918 | 1,922 | 1,913 | 1,917 | -5 | -0.3% | 2,600 |
| 2025/05/02 | 1,923 | 1,923 | 1,917 | 1,922 | +2 | +0.1% | 2,500 |
| 2025/05/01 | 1,921 | 1,930 | 1,919 | 1,920 | -1 | -0.1% | 56,100 |
| 2025/04/30 | 1,934 | 1,934 | 1,916 | 1,921 | +4 | +0.2% | 10,300 |
| 2025/04/28 | 1,945 | 1,945 | 1,917 | 1,917 | -10 | -0.5% | 6,900 |
| 2025/04/25 | 1,919 | 1,928 | 1,915 | 1,927 | +9 | +0.5% | 1,900 |
| 2025/04/24 | 1,936 | 1,936 | 1,915 | 1,918 | -5 | -0.3% | 3,000 |
| 2025/04/23 | 1,927 | 1,927 | 1,923 | 1,923 | -1 | -0.1% | 1,300 |
| 2025/04/22 | 1,920 | 1,926 | 1,920 | 1,924 | -1 | -0.1% | 2,900 |
| 2025/04/21 | 1,936 | 1,936 | 1,918 | 1,925 | -12 | -0.6% | 2,300 |
51～
100
件表示中 / 3783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 | 205,900円 | -1.1% | -2.1% | 4.13% | 8.63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 |
| エラン | 81,300円 | +24.2% | +33.7% | 1.85% | 15.91倍 | 3.82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 | 20,800円 | +63.9% | +10.9% | 1.44% | 24.33倍 | 1.72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 |
| ワールドＨＤ | 262,700円 | +16.2% | +9.4% | 4.04% | 8.72倍 | 1.03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 |
| イチネンＨＤ | 199,000円 | +4.6% | -2.8% | 3.67% | 7.60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 |
市場注目の銘柄
チャート関連のコラム
