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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,555 | 3,615 | 3,555 | 3,590 | +35 | +1% | 1,300 |
| 2019/05/17 | 3,570 | 3,600 | 3,490 | 3,555 | +10 | +0.3% | 3,400 |
| 2019/05/16 | 3,600 | 3,600 | 3,545 | 3,545 | -75 | -2.1% | 1,400 |
| 2019/05/15 | 3,610 | 3,645 | 3,610 | 3,620 | +10 | +0.3% | 11,300 |
| 2019/05/14 | 3,595 | 3,645 | 3,545 | 3,610 | -50 | -1.4% | 7,400 |
| 2019/05/13 | 3,585 | 3,685 | 3,570 | 3,660 | +75 | +2.1% | 4,300 |
| 2019/05/10 | 3,390 | 3,735 | 3,390 | 3,585 | +220 | +6.5% | 28,700 |
| 2019/05/09 | 3,385 | 3,385 | 3,360 | 3,365 | -25 | -0.7% | 800 |
| 2019/05/08 | 3,410 | 3,410 | 3,275 | 3,390 | -20 | -0.6% | 7,500 |
| 2019/05/07 | 3,465 | 3,465 | 3,410 | 3,410 | -75 | -2.2% | 1,900 |
| 2019/04/26 | 3,480 | 3,490 | 3,445 | 3,485 | +5 | +0.1% | 4,500 |
| 2019/04/25 | 3,470 | 3,485 | 3,470 | 3,480 | +5 | +0.1% | 500 |
| 2019/04/24 | 3,430 | 3,475 | 3,430 | 3,475 | +45 | +1.3% | 2,200 |
| 2019/04/23 | 3,525 | 3,535 | 3,425 | 3,430 | -95 | -2.7% | 3,200 |
| 2019/04/22 | 3,525 | 3,525 | 3,480 | 3,525 | -5 | -0.1% | 600 |
| 2019/04/19 | 3,560 | 3,570 | 3,450 | 3,530 | -10 | -0.3% | 2,300 |
| 2019/04/18 | 3,560 | 3,560 | 3,540 | 3,540 | -20 | -0.6% | 400 |
| 2019/04/17 | 3,470 | 3,600 | 3,470 | 3,560 | +90 | +2.6% | 5,000 |
| 2019/04/16 | 3,450 | 3,485 | 3,450 | 3,470 | -15 | -0.4% | 1,200 |
| 2019/04/15 | 3,450 | 3,485 | 3,425 | 3,485 | +35 | +1% | 4,800 |
| 2019/04/12 | 3,480 | 3,480 | 3,450 | 3,450 | -25 | -0.7% | 2,700 |
| 2019/04/11 | 3,495 | 3,495 | 3,465 | 3,475 | -25 | -0.7% | 1,200 |
| 2019/04/10 | 3,495 | 3,500 | 3,430 | 3,500 | -15 | -0.4% | 4,700 |
| 2019/04/09 | 3,520 | 3,525 | 3,510 | 3,515 | -5 | -0.1% | 2,300 |
| 2019/04/08 | 3,525 | 3,545 | 3,500 | 3,520 | -10 | -0.3% | 7,300 |
| 2019/04/05 | 3,550 | 3,565 | 3,530 | 3,530 | -20 | -0.6% | 1,100 |
| 2019/04/04 | 3,535 | 3,560 | 3,535 | 3,550 | +15 | +0.4% | 1,700 |
| 2019/04/03 | 3,545 | 3,545 | 3,520 | 3,535 | -25 | -0.7% | 3,900 |
| 2019/04/02 | 3,590 | 3,590 | 3,555 | 3,560 | +40 | +1.1% | 800 |
| 2019/04/01 | 3,525 | 3,545 | 3,515 | 3,520 | +10 | +0.3% | 7,600 |
| 2019/03/29 | 3,555 | 3,570 | 3,505 | 3,510 | -40 | -1.1% | 8,200 |
| 2019/03/28 | 3,615 | 3,615 | 3,550 | 3,550 | -10 | -0.3% | 3,400 |
| 2019/03/27 | 3,565 | 3,620 | 3,560 | 3,560 | -5 | -0.1% | 2,700 |
| 2019/03/26 | 3,575 | 3,575 | 3,560 | 3,565 | -5 | -0.1% | 2,600 |
| 2019/03/25 | 3,600 | 3,600 | 3,535 | 3,570 | -45 | -1.2% | 2,700 |
| 2019/03/22 | 3,605 | 3,645 | 3,585 | 3,615 | +10 | +0.3% | 4,600 |
| 2019/03/20 | 3,615 | 3,625 | 3,585 | 3,605 | -20 | -0.6% | 4,500 |
| 2019/03/19 | 3,610 | 3,640 | 3,605 | 3,625 | +5 | +0.1% | 1,500 |
| 2019/03/18 | 3,615 | 3,620 | 3,600 | 3,620 | +5 | +0.1% | 2,000 |
| 2019/03/15 | 3,630 | 3,630 | 3,560 | 3,615 | -20 | -0.6% | 3,200 |
| 2019/03/14 | 3,665 | 3,665 | 3,450 | 3,635 | -30 | -0.8% | 6,200 |
| 2019/03/13 | 3,710 | 3,715 | 3,655 | 3,665 | -45 | -1.2% | 2,000 |
| 2019/03/12 | 3,750 | 3,750 | 3,695 | 3,710 | -35 | -0.9% | 2,700 |
| 2019/03/11 | 3,640 | 3,760 | 3,635 | 3,745 | +120 | +3.3% | 3,300 |
| 2019/03/08 | 3,720 | 3,730 | 3,600 | 3,625 | -135 | -3.6% | 4,800 |
| 2019/03/07 | 3,800 | 3,800 | 3,760 | 3,760 | -40 | -1.1% | 1,900 |
| 2019/03/06 | 3,815 | 3,815 | 3,755 | 3,800 | -30 | -0.8% | 2,100 |
| 2019/03/05 | 3,850 | 3,850 | 3,820 | 3,830 | ±0 | ±0% | 1,400 |
| 2019/03/04 | 3,900 | 3,900 | 3,830 | 3,830 | -20 | -0.5% | 1,900 |
| 2019/03/01 | 3,870 | 3,870 | 3,845 | 3,850 | -30 | -0.8% | 1,000 |
1351～
1400
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
