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 |
|---|---|---|---|---|---|---|---|
| 2021/07/01 | 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 |
| 2021/06/07 | 3,845 | 3,870 | 3,840 | 3,850 | -5 | -0.1% | 5,200 |
| 2021/06/04 | 3,840 | 3,865 | 3,840 | 3,855 | +15 | +0.4% | 1,700 |
| 2021/06/03 | 3,865 | 3,875 | 3,840 | 3,840 | -40 | -1% | 6,100 |
| 2021/06/02 | 3,885 | 3,885 | 3,850 | 3,880 | ±0 | ±0% | 7,700 |
| 2021/06/01 | 3,870 | 3,890 | 3,870 | 3,880 | ±0 | ±0% | 1,500 |
| 2021/05/31 | 3,880 | 3,890 | 3,860 | 3,880 | ±0 | ±0% | 4,600 |
| 2021/05/28 | 3,880 | 3,885 | 3,870 | 3,880 | ±0 | ±0% | 2,500 |
| 2021/05/27 | 3,865 | 3,880 | 3,855 | 3,880 | +15 | +0.4% | 2,300 |
| 2021/05/26 | 3,885 | 3,890 | 3,860 | 3,865 | -20 | -0.5% | 2,200 |
| 2021/05/25 | 3,900 | 3,900 | 3,880 | 3,885 | ±0 | ±0% | 3,900 |
| 2021/05/24 | 3,910 | 3,910 | 3,885 | 3,885 | -5 | -0.1% | 3,300 |
| 2021/05/21 | 3,900 | 3,905 | 3,880 | 3,890 | ±0 | ±0% | 3,000 |
| 2021/05/20 | 3,885 | 3,905 | 3,880 | 3,890 | -5 | -0.1% | 2,100 |
| 2021/05/19 | 3,820 | 3,900 | 3,820 | 3,895 | +80 | +2.1% | 6,100 |
| 2021/05/18 | 3,890 | 3,900 | 3,815 | 3,815 | -15 | -0.4% | 10,400 |
| 2021/05/17 | 3,895 | 3,930 | 3,830 | 3,830 | -60 | -1.5% | 7,700 |
| 2021/05/14 | 3,850 | 3,915 | 3,805 | 3,890 | +180 | +4.9% | 33,400 |
| 2021/05/13 | 3,730 | 3,750 | 3,695 | 3,710 | ±0 | ±0% | 4,100 |
| 2021/05/12 | 3,765 | 3,765 | 3,710 | 3,710 | -70 | -1.9% | 4,700 |
| 2021/05/11 | 3,795 | 3,820 | 3,775 | 3,780 | -45 | -1.2% | 3,700 |
| 2021/05/10 | 3,790 | 3,830 | 3,790 | 3,825 | -5 | -0.1% | 3,900 |
| 2021/05/07 | 3,835 | 3,840 | 3,800 | 3,830 | +10 | +0.3% | 5,900 |
| 2021/05/06 | 3,815 | 3,845 | 3,800 | 3,820 | -30 | -0.8% | 3,700 |
| 2021/04/30 | 3,850 | 3,850 | 3,805 | 3,850 | ±0 | ±0% | 4,100 |
| 2021/04/28 | 3,840 | 3,850 | 3,820 | 3,850 | +10 | +0.3% | 5,100 |
| 2021/04/27 | 3,800 | 3,840 | 3,800 | 3,840 | +45 | +1.2% | 2,300 |
| 2021/04/26 | 3,765 | 3,795 | 3,745 | 3,795 | +65 | +1.7% | 3,500 |
| 2021/04/23 | 3,775 | 3,785 | 3,730 | 3,730 | -55 | -1.5% | 5,300 |
| 2021/04/22 | 3,790 | 3,790 | 3,770 | 3,785 | +25 | +0.7% | 1,400 |
| 2021/04/21 | 3,790 | 3,795 | 3,750 | 3,760 | -30 | -0.8% | 5,300 |
| 2021/04/20 | 3,810 | 3,810 | 3,790 | 3,790 | -25 | -0.7% | 1,900 |
| 2021/04/19 | 3,860 | 3,860 | 3,795 | 3,815 | -45 | -1.2% | 6,000 |
1001～
1050
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
