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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 3,525 | 3,555 | 3,510 | 3,550 | +35 | +1% | 2,000 |
| 2020/05/28 | 3,585 | 3,585 | 3,505 | 3,515 | -5 | -0.1% | 2,600 |
| 2020/05/27 | 3,570 | 3,570 | 3,505 | 3,520 | -5 | -0.1% | 6,500 |
| 2020/05/26 | 3,545 | 3,550 | 3,505 | 3,525 | +50 | +1.4% | 2,700 |
| 2020/05/25 | 3,360 | 3,475 | 3,360 | 3,475 | +105 | +3.1% | 3,200 |
| 2020/05/22 | 3,320 | 3,380 | 3,320 | 3,370 | +40 | +1.2% | 3,100 |
| 2020/05/21 | 3,260 | 3,335 | 3,250 | 3,330 | ±0 | ±0% | 9,700 |
| 2020/05/20 | 3,345 | 3,345 | 3,280 | 3,330 | +15 | +0.5% | 4,300 |
| 2020/05/19 | 3,400 | 3,450 | 3,275 | 3,315 | -80 | -2.4% | 12,000 |
| 2020/05/18 | 3,395 | 3,400 | 3,305 | 3,395 | +65 | +2% | 5,100 |
| 2020/05/15 | 3,330 | 3,335 | 3,305 | 3,330 | -15 | -0.4% | 1,200 |
| 2020/05/14 | 3,355 | 3,380 | 3,340 | 3,345 | -40 | -1.2% | 2,400 |
| 2020/05/13 | 3,305 | 3,385 | 3,305 | 3,385 | +30 | +0.9% | 3,100 |
| 2020/05/12 | 3,420 | 3,450 | 3,325 | 3,355 | -135 | -3.9% | 12,000 |
| 2020/05/11 | 3,305 | 3,530 | 3,295 | 3,490 | +280 | +8.7% | 10,100 |
| 2020/05/08 | 3,090 | 3,225 | 3,090 | 3,210 | +125 | +4.1% | 4,600 |
| 2020/05/07 | 3,160 | 3,160 | 3,085 | 3,085 | -15 | -0.5% | 3,600 |
| 2020/05/01 | 3,190 | 3,240 | 3,095 | 3,100 | -65 | -2.1% | 5,900 |
| 2020/04/30 | 3,190 | 3,200 | 3,165 | 3,165 | ±0 | ±0% | 1,900 |
| 2020/04/28 | 3,225 | 3,225 | 3,125 | 3,165 | +10 | +0.3% | 4,800 |
| 2020/04/27 | 3,055 | 3,155 | 3,055 | 3,155 | +100 | +3.3% | 5,400 |
| 2020/04/24 | 3,010 | 3,055 | 2,987 | 3,055 | +35 | +1.2% | 5,400 |
| 2020/04/23 | 3,000 | 3,045 | 2,996 | 3,020 | +20 | +0.7% | 2,400 |
| 2020/04/22 | 3,075 | 3,075 | 2,969 | 3,000 | -65 | -2.1% | 4,700 |
| 2020/04/21 | 3,120 | 3,120 | 3,065 | 3,065 | -55 | -1.8% | 3,400 |
| 2020/04/20 | 3,130 | 3,145 | 3,110 | 3,120 | -15 | -0.5% | 6,000 |
| 2020/04/17 | 3,145 | 3,145 | 3,095 | 3,135 | +35 | +1.1% | 4,300 |
| 2020/04/16 | 3,120 | 3,135 | 3,095 | 3,100 | +25 | +0.8% | 5,200 |
| 2020/04/15 | 3,100 | 3,125 | 3,065 | 3,075 | -5 | -0.2% | 4,500 |
| 2020/04/14 | 3,125 | 3,130 | 3,070 | 3,080 | -15 | -0.5% | 5,000 |
| 2020/04/13 | 3,220 | 3,220 | 3,080 | 3,095 | -75 | -2.4% | 5,400 |
| 2020/04/10 | 3,200 | 3,200 | 3,140 | 3,170 | ±0 | ±0% | 2,700 |
| 2020/04/09 | 3,150 | 3,230 | 3,150 | 3,170 | +20 | +0.6% | 4,200 |
| 2020/04/08 | 3,200 | 3,235 | 3,150 | 3,150 | -40 | -1.3% | 2,200 |
| 2020/04/07 | 3,180 | 3,250 | 3,100 | 3,190 | +100 | +3.2% | 4,500 |
| 2020/04/06 | 3,030 | 3,100 | 2,984 | 3,090 | -10 | -0.3% | 4,500 |
| 2020/04/03 | 3,105 | 3,165 | 3,100 | 3,100 | -15 | -0.5% | 3,000 |
| 2020/04/02 | 3,095 | 3,125 | 3,080 | 3,115 | +20 | +0.6% | 2,400 |
| 2020/04/01 | 3,205 | 3,260 | 3,075 | 3,095 | -110 | -3.4% | 5,700 |
| 2020/03/31 | 3,205 | 3,220 | 3,110 | 3,205 | +30 | +0.9% | 3,500 |
| 2020/03/30 | 3,255 | 3,270 | 3,060 | 3,175 | -70 | -2.2% | 6,100 |
| 2020/03/27 | 3,235 | 3,300 | 3,235 | 3,245 | -5 | -0.2% | 5,400 |
| 2020/03/26 | 3,230 | 3,275 | 3,195 | 3,250 | +20 | +0.6% | 3,300 |
| 2020/03/25 | 3,150 | 3,265 | 3,150 | 3,230 | +170 | +5.6% | 3,900 |
| 2020/03/24 | 3,005 | 3,085 | 2,926 | 3,060 | +258 | +9.2% | 8,300 |
| 2020/03/23 | 2,800 | 2,954 | 2,738 | 2,802 | -103 | -3.5% | 17,300 |
| 2020/03/19 | 3,025 | 3,025 | 2,902 | 2,905 | -85 | -2.8% | 24,000 |
| 2020/03/18 | 3,070 | 3,080 | 2,926 | 2,990 | -80 | -2.6% | 22,600 |
| 2020/03/17 | 3,040 | 3,120 | 2,954 | 3,070 | -15 | -0.5% | 23,000 |
| 2020/03/16 | 3,080 | 3,145 | 3,010 | 3,085 | +85 | +2.8% | 28,400 |
1101～
1150
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
