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 |
|---|---|---|---|---|---|---|---|
| 2020/04/09 | 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 |
| 2020/03/13 | 2,950 | 3,320 | 2,731 | 3,000 | -20 | -0.7% | 25,300 |
| 2020/03/12 | 3,395 | 3,400 | 3,005 | 3,020 | -440 | -12.7% | 37,900 |
| 2020/03/11 | 3,445 | 3,590 | 3,410 | 3,460 | +40 | +1.2% | 12,900 |
| 2020/03/10 | 3,275 | 3,500 | 3,205 | 3,420 | -65 | -1.9% | 16,600 |
| 2020/03/09 | 3,625 | 3,630 | 3,400 | 3,485 | -210 | -5.7% | 15,900 |
| 2020/03/06 | 3,720 | 3,785 | 3,635 | 3,695 | -20 | -0.5% | 9,700 |
| 2020/03/05 | 3,735 | 3,785 | 3,635 | 3,715 | -20 | -0.5% | 7,700 |
| 2020/03/04 | 3,600 | 3,780 | 3,530 | 3,735 | +105 | +2.9% | 11,300 |
| 2020/03/03 | 3,740 | 3,785 | 3,630 | 3,630 | -80 | -2.2% | 11,600 |
| 2020/03/02 | 3,485 | 3,760 | 3,480 | 3,710 | +120 | +3.3% | 13,900 |
| 2020/02/28 | 3,715 | 3,715 | 3,475 | 3,590 | -265 | -6.9% | 31,900 |
| 2020/02/27 | 4,000 | 4,000 | 3,850 | 3,855 | -75 | -1.9% | 5,200 |
| 2020/02/26 | 3,890 | 3,945 | 3,835 | 3,930 | -15 | -0.4% | 6,400 |
| 2020/02/25 | 3,715 | 3,985 | 3,715 | 3,945 | -190 | -4.6% | 13,900 |
| 2020/02/21 | 4,125 | 4,165 | 4,120 | 4,135 | +5 | +0.1% | 3,300 |
| 2020/02/20 | 4,055 | 4,170 | 4,055 | 4,130 | +135 | +3.4% | 4,600 |
| 2020/02/19 | 4,190 | 4,190 | 3,995 | 3,995 | -235 | -5.6% | 11,800 |
| 2020/02/18 | 4,200 | 4,255 | 4,200 | 4,230 | -35 | -0.8% | 1,600 |
| 2020/02/17 | 4,200 | 4,265 | 4,180 | 4,265 | +15 | +0.4% | 6,400 |
| 2020/02/14 | 4,285 | 4,285 | 4,230 | 4,250 | -70 | -1.6% | 3,700 |
| 2020/02/13 | 4,390 | 4,390 | 4,320 | 4,320 | -80 | -1.8% | 6,500 |
| 2020/02/12 | 4,280 | 4,400 | 4,270 | 4,400 | +30 | +0.7% | 6,100 |
| 2020/02/10 | 4,390 | 4,420 | 4,355 | 4,370 | -25 | -0.6% | 3,800 |
| 2020/02/07 | 4,315 | 4,395 | 4,295 | 4,395 | +95 | +2.2% | 4,100 |
| 2020/02/06 | 4,345 | 4,345 | 4,200 | 4,300 | -20 | -0.5% | 12,800 |
| 2020/02/05 | 4,335 | 4,370 | 4,270 | 4,320 | +25 | +0.6% | 5,600 |
| 2020/02/04 | 4,305 | 4,305 | 4,165 | 4,295 | +130 | +3.1% | 8,800 |
| 2020/02/03 | 4,070 | 4,200 | 4,015 | 4,165 | +35 | +0.8% | 10,500 |
| 2020/01/31 | 4,155 | 4,170 | 4,095 | 4,130 | -15 | -0.4% | 8,500 |
| 2020/01/30 | 4,315 | 4,315 | 4,095 | 4,145 | -170 | -3.9% | 18,400 |
| 2020/01/29 | 4,400 | 4,405 | 4,295 | 4,315 | -85 | -1.9% | 8,800 |
| 2020/01/28 | 4,395 | 4,425 | 4,315 | 4,400 | +75 | +1.7% | 7,600 |
1301～
1350
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
