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 |
|---|---|---|---|---|---|---|---|
| 2021/09/14 | 5,250 | 5,310 | 5,250 | 5,290 | +40 | +0.8% | 4,600 |
| 2021/09/13 | 5,310 | 5,310 | 5,150 | 5,250 | -60 | -1.1% | 10,200 |
| 2021/09/10 | 5,300 | 5,320 | 5,250 | 5,310 | +30 | +0.6% | 12,100 |
| 2021/09/09 | 5,360 | 5,400 | 5,260 | 5,280 | -70 | -1.3% | 7,800 |
| 2021/09/08 | 5,240 | 5,400 | 5,240 | 5,350 | +110 | +2.1% | 8,000 |
| 2021/09/07 | 5,280 | 5,280 | 5,040 | 5,240 | -40 | -0.8% | 10,000 |
| 2021/09/06 | 5,100 | 5,290 | 5,090 | 5,280 | +210 | +4.1% | 14,100 |
| 2021/09/03 | 5,090 | 5,090 | 5,040 | 5,070 | ±0 | ±0% | 3,200 |
| 2021/09/02 | 5,070 | 5,070 | 5,040 | 5,070 | ±0 | ±0% | 900 |
| 2021/09/01 | 5,080 | 5,080 | 5,000 | 5,070 | +20 | +0.4% | 5,300 |
| 2021/08/31 | 5,000 | 5,080 | 4,940 | 5,050 | +30 | +0.6% | 6,300 |
| 2021/08/30 | 5,110 | 5,120 | 5,010 | 5,020 | +10 | +0.2% | 9,500 |
| 2021/08/27 | 4,945 | 5,030 | 4,945 | 5,010 | +80 | +1.6% | 14,300 |
| 2021/08/26 | 4,760 | 4,930 | 4,755 | 4,930 | +180 | +3.8% | 5,100 |
| 2021/08/25 | 4,750 | 4,755 | 4,700 | 4,750 | +70 | +1.5% | 6,500 |
| 2021/08/24 | 4,600 | 4,800 | 4,600 | 4,680 | +50 | +1.1% | 5,000 |
| 2021/08/23 | 4,640 | 4,680 | 4,600 | 4,630 | -50 | -1.1% | 5,100 |
| 2021/08/20 | 4,740 | 4,750 | 4,680 | 4,680 | -70 | -1.5% | 3,300 |
| 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 |
951～
1000
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
