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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 2,067 | 2,067 | 2,041 | 2,042 | -26 | -1.3% | 3,300 |
| 2025/01/31 | 2,071 | 2,071 | 2,057 | 2,068 | -4 | -0.2% | 3,200 |
| 2025/01/30 | 2,071 | 2,072 | 2,071 | 2,072 | +1 | ±0% | 200 |
| 2025/01/29 | 2,060 | 2,071 | 2,053 | 2,071 | +13 | +0.6% | 3,900 |
| 2025/01/28 | 2,050 | 2,070 | 2,050 | 2,058 | +3 | +0.1% | 1,500 |
| 2025/01/27 | 2,082 | 2,082 | 2,043 | 2,055 | -4 | -0.2% | 5,600 |
| 2025/01/24 | 2,055 | 2,061 | 2,051 | 2,059 | +1 | ±0% | 3,500 |
| 2025/01/23 | 2,060 | 2,073 | 2,051 | 2,058 | -5 | -0.2% | 6,600 |
| 2025/01/22 | 2,077 | 2,077 | 2,062 | 2,063 | +3 | +0.1% | 1,600 |
| 2025/01/21 | 2,061 | 2,081 | 2,060 | 2,060 | -10 | -0.5% | 1,800 |
| 2025/01/20 | 2,085 | 2,085 | 2,050 | 2,070 | +13 | +0.6% | 4,000 |
| 2025/01/17 | 2,058 | 2,060 | 2,052 | 2,057 | -19 | -0.9% | 1,500 |
| 2025/01/16 | 2,097 | 2,097 | 2,065 | 2,076 | -12 | -0.6% | 3,000 |
| 2025/01/15 | 2,097 | 2,100 | 2,082 | 2,088 | +28 | +1.4% | 2,700 |
| 2025/01/14 | 2,060 | 2,060 | 2,053 | 2,060 | -1 | ±0% | 1,300 |
| 2025/01/10 | 2,051 | 2,100 | 2,051 | 2,061 | +6 | +0.3% | 3,400 |
| 2025/01/09 | 2,086 | 2,095 | 2,040 | 2,055 | -32 | -1.5% | 4,400 |
| 2025/01/08 | 2,100 | 2,100 | 2,040 | 2,087 | -13 | -0.6% | 5,400 |
| 2025/01/07 | 2,126 | 2,126 | 2,100 | 2,100 | -16 | -0.8% | 3,400 |
| 2025/01/06 | 2,119 | 2,136 | 2,101 | 2,116 | -19 | -0.9% | 5,700 |
| 2024/12/30 | 2,132 | 2,135 | 2,111 | 2,135 | -5 | -0.2% | 2,600 |
| 2024/12/27 | 2,121 | 2,140 | 2,119 | 2,140 | +14 | +0.7% | 900 |
| 2024/12/26 | 2,150 | 2,153 | 2,124 | 2,126 | -24 | -1.1% | 6,900 |
| 2024/12/25 | 2,152 | 2,152 | 2,140 | 2,150 | -2 | -0.1% | 6,400 |
| 2024/12/24 | 2,150 | 2,170 | 2,145 | 2,152 | +2 | +0.1% | 6,100 |
| 2024/12/23 | 2,137 | 2,152 | 2,132 | 2,150 | ±0 | ±0% | 15,500 |
| 2024/12/20 | 2,169 | 2,198 | 2,145 | 2,150 | -18 | -0.8% | 6,100 |
| 2024/12/19 | 2,108 | 2,168 | 2,108 | 2,168 | +56 | +2.7% | 34,200 |
| 2024/12/18 | 2,095 | 2,112 | 2,095 | 2,112 | +17 | +0.8% | 8,100 |
| 2024/12/17 | 2,092 | 2,129 | 2,092 | 2,095 | +3 | +0.1% | 14,500 |
| 2024/12/16 | 2,076 | 2,113 | 2,076 | 2,092 | +7 | +0.3% | 15,400 |
| 2024/12/13 | 2,079 | 2,090 | 2,063 | 2,085 | +10 | +0.5% | 8,900 |
| 2024/12/12 | 2,064 | 2,080 | 2,064 | 2,075 | +14 | +0.7% | 8,300 |
| 2024/12/11 | 2,077 | 2,077 | 2,043 | 2,061 | +7 | +0.3% | 4,400 |
| 2024/12/10 | 2,087 | 2,087 | 2,016 | 2,054 | +1 | ±0% | 11,500 |
| 2024/12/09 | 2,079 | 2,079 | 2,045 | 2,053 | +34 | +1.7% | 21,800 |
| 2024/12/06 | 2,018 | 2,025 | 2,015 | 2,019 | +2 | +0.1% | 2,900 |
| 2024/12/05 | 2,011 | 2,017 | 2,007 | 2,017 | +15 | +0.7% | 3,800 |
| 2024/12/04 | 2,001 | 2,014 | 1,998 | 2,002 | +1 | ±0% | 3,700 |
| 2024/12/03 | 1,980 | 2,010 | 1,980 | 2,001 | +24 | +1.2% | 20,800 |
| 2024/12/02 | 1,972 | 1,978 | 1,972 | 1,977 | +3 | +0.2% | 1,500 |
| 2024/11/29 | 1,976 | 1,976 | 1,974 | 1,974 | ±0 | ±0% | 300 |
| 2024/11/28 | 1,969 | 1,974 | 1,966 | 1,974 | -1 | -0.1% | 3,100 |
| 2024/11/27 | 1,975 | 1,975 | 1,971 | 1,975 | ±0 | ±0% | 1,000 |
| 2024/11/26 | 1,991 | 1,991 | 1,975 | 1,975 | -14 | -0.7% | 5,500 |
| 2024/11/25 | 1,974 | 1,989 | 1,974 | 1,989 | +15 | +0.8% | 5,800 |
| 2024/11/22 | 1,980 | 1,980 | 1,970 | 1,974 | -6 | -0.3% | 6,200 |
| 2024/11/21 | 1,976 | 1,983 | 1,975 | 1,980 | +4 | +0.2% | 4,000 |
| 2024/11/20 | 1,979 | 1,979 | 1,976 | 1,976 | -1 | -0.1% | 600 |
| 2024/11/19 | 1,977 | 1,982 | 1,965 | 1,977 | ±0 | ±0% | 7,900 |
51～
100
件表示中 / 3682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 | 191,100円 | +5.0% | -1.5% | 4.19% | 8.33倍 | 0.91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 |
| トライト | 49,200円 | +12.6% | +31.8% | 2.44% | 13.30倍 | 1.77倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
| アンビス | 46,400円 | +26.3% | -21.7% | 0.86% | 7.79倍 | 1.37倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| エラン | 71,500円 | +24.2% | +33.7% | 2.10% | 13.99倍 | 3.46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 |
| ソラスト | 44,700円 | +1.4% | +18.6% | 4.47% | 10.69倍 | 1.92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
