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 |
|---|---|---|---|---|---|---|---|
| 2020/06/24 | 3,390 | 3,405 | 3,385 | 3,405 | +5 | +0.1% | 2,900 |
| 2020/06/23 | 3,420 | 3,425 | 3,395 | 3,400 | +5 | +0.1% | 2,700 |
| 2020/06/22 | 3,380 | 3,410 | 3,375 | 3,395 | -25 | -0.7% | 2,300 |
| 2020/06/19 | 3,405 | 3,420 | 3,405 | 3,420 | +30 | +0.9% | 300 |
| 2020/06/18 | 3,430 | 3,430 | 3,380 | 3,390 | -30 | -0.9% | 5,400 |
| 2020/06/17 | 3,490 | 3,490 | 3,380 | 3,420 | -5 | -0.1% | 3,300 |
| 2020/06/16 | 3,395 | 3,465 | 3,395 | 3,425 | +30 | +0.9% | 3,800 |
| 2020/06/15 | 3,380 | 3,400 | 3,365 | 3,395 | +15 | +0.4% | 5,000 |
| 2020/06/12 | 3,300 | 3,400 | 3,255 | 3,380 | -45 | -1.3% | 4,600 |
| 2020/06/11 | 3,425 | 3,475 | 3,420 | 3,425 | -25 | -0.7% | 3,200 |
| 2020/06/10 | 3,450 | 3,490 | 3,450 | 3,450 | ±0 | ±0% | 1,300 |
| 2020/06/09 | 3,490 | 3,510 | 3,440 | 3,450 | -55 | -1.6% | 5,500 |
| 2020/06/08 | 3,540 | 3,540 | 3,505 | 3,505 | +10 | +0.3% | 1,900 |
| 2020/06/05 | 3,510 | 3,520 | 3,430 | 3,495 | -30 | -0.9% | 3,500 |
| 2020/06/04 | 3,520 | 3,535 | 3,515 | 3,525 | -15 | -0.4% | 2,700 |
| 2020/06/03 | 3,545 | 3,575 | 3,510 | 3,540 | +5 | +0.1% | 4,300 |
| 2020/06/02 | 3,585 | 3,585 | 3,525 | 3,535 | +20 | +0.6% | 1,400 |
| 2020/06/01 | 3,540 | 3,540 | 3,500 | 3,515 | -35 | -1% | 3,600 |
| 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 |
1251～
1300
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
