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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 1,984 | 1,989 | 1,976 | 1,977 | -1 | -0.1% | 6,400 |
| 2024/11/15 | 1,981 | 1,985 | 1,973 | 1,978 | -7 | -0.4% | 12,900 |
| 2024/11/14 | 1,985 | 1,990 | 1,980 | 1,985 | -10 | -0.5% | 22,400 |
| 2024/11/13 | 1,985 | 2,002 | 1,981 | 1,995 | +15 | +0.8% | 11,300 |
| 2024/11/12 | 1,975 | 1,989 | 1,975 | 1,980 | +10 | +0.5% | 7,300 |
| 2024/11/11 | 1,965 | 1,973 | 1,961 | 1,970 | +8 | +0.4% | 5,900 |
| 2024/11/08 | 1,991 | 1,993 | 1,962 | 1,962 | -19 | -1% | 21,500 |
| 2024/11/07 | 1,971 | 1,991 | 1,969 | 1,981 | -15 | -0.8% | 22,100 |
| 2024/11/06 | 1,989 | 2,003 | 1,975 | 1,996 | +7 | +0.4% | 17,200 |
| 2024/11/05 | 1,990 | 1,990 | 1,981 | 1,989 | ±0 | ±0% | 1,800 |
| 2024/11/01 | 1,980 | 1,989 | 1,978 | 1,989 | +9 | +0.5% | 4,100 |
| 2024/10/31 | 1,993 | 1,993 | 1,980 | 1,980 | -13 | -0.7% | 12,200 |
| 2024/10/30 | 1,998 | 2,000 | 1,993 | 1,993 | -5 | -0.3% | 6,900 |
| 2024/10/29 | 1,992 | 2,000 | 1,992 | 1,998 | +6 | +0.3% | 1,600 |
| 2024/10/28 | 1,990 | 1,996 | 1,989 | 1,992 | +2 | +0.1% | 5,100 |
| 2024/10/25 | 2,000 | 2,000 | 1,986 | 1,990 | -10 | -0.5% | 3,400 |
| 2024/10/24 | 1,999 | 2,005 | 1,995 | 2,000 | ±0 | ±0% | 7,800 |
| 2024/10/23 | 2,000 | 2,003 | 2,000 | 2,000 | -1 | ±0% | 4,200 |
| 2024/10/22 | 2,005 | 2,010 | 1,999 | 2,001 | -9 | -0.4% | 5,800 |
| 2024/10/21 | 2,010 | 2,012 | 2,000 | 2,010 | ±0 | ±0% | 10,100 |
| 2024/10/18 | 2,005 | 2,012 | 1,999 | 2,010 | +10 | +0.5% | 6,600 |
| 2024/10/17 | 2,006 | 2,006 | 1,999 | 2,000 | -11 | -0.5% | 3,600 |
| 2024/10/16 | 2,005 | 2,011 | 1,999 | 2,011 | +6 | +0.3% | 7,300 |
| 2024/10/15 | 2,014 | 2,015 | 1,999 | 2,005 | -3 | -0.1% | 25,700 |
| 2024/10/11 | 2,000 | 2,008 | 2,000 | 2,008 | ±0 | ±0% | 4,200 |
| 2024/10/10 | 2,004 | 2,008 | 1,999 | 2,008 | +5 | +0.2% | 9,800 |
| 2024/10/09 | 2,030 | 2,045 | 2,003 | 2,003 | -20 | -1% | 7,100 |
| 2024/10/08 | 2,041 | 2,041 | 2,022 | 2,023 | -27 | -1.3% | 5,300 |
| 2024/10/07 | 2,084 | 2,084 | 2,050 | 2,050 | -34 | -1.6% | 10,600 |
| 2024/10/04 | 2,042 | 2,095 | 2,040 | 2,084 | +60 | +3% | 6,200 |
| 2024/10/03 | 2,027 | 2,039 | 2,011 | 2,024 | +16 | +0.8% | 5,800 |
| 2024/10/02 | 2,038 | 2,038 | 2,008 | 2,008 | -22 | -1.1% | 5,100 |
| 2024/10/01 | 2,026 | 2,039 | 2,020 | 2,030 | +4 | +0.2% | 4,000 |
| 2024/09/30 | 2,009 | 2,027 | 2,003 | 2,026 | +17 | +0.8% | 6,100 |
| 2024/09/27 | 1,997 | 2,030 | 1,997 | 2,009 | -2,061 | -50.6% | 6,300 |
| 2024/09/26 | 4,085 | 4,270 | 4,035 | 4,070 | +30 | +0.7% | 12,400 |
| 2024/09/25 | 4,040 | 4,050 | 4,035 | 4,040 | ±0 | ±0% | 2,000 |
| 2024/09/24 | 4,060 | 4,075 | 4,040 | 4,040 | +30 | +0.7% | 2,000 |
| 2024/09/20 | 3,990 | 4,025 | 3,990 | 4,010 | +30 | +0.8% | 3,500 |
| 2024/09/19 | 3,970 | 3,985 | 3,970 | 3,980 | +10 | +0.3% | 2,200 |
| 2024/09/18 | 3,980 | 3,985 | 3,970 | 3,970 | -10 | -0.3% | 600 |
| 2024/09/17 | 4,010 | 4,010 | 3,965 | 3,980 | -25 | -0.6% | 3,400 |
| 2024/09/13 | 4,010 | 4,015 | 4,005 | 4,005 | -5 | -0.1% | 600 |
| 2024/09/12 | 4,020 | 4,105 | 4,000 | 4,010 | +5 | +0.1% | 7,900 |
| 2024/09/11 | 4,010 | 4,015 | 4,000 | 4,005 | -20 | -0.5% | 2,200 |
| 2024/09/10 | 4,025 | 4,030 | 4,020 | 4,025 | +5 | +0.1% | 2,100 |
| 2024/09/09 | 4,010 | 4,045 | 4,010 | 4,020 | -20 | -0.5% | 3,400 |
| 2024/09/06 | 4,065 | 4,070 | 4,040 | 4,040 | ±0 | ±0% | 4,500 |
| 2024/09/05 | 4,040 | 4,075 | 4,040 | 4,040 | -5 | -0.1% | 6,900 |
| 2024/09/04 | 4,130 | 4,130 | 4,015 | 4,045 | -100 | -2.4% | 8,900 |
101～
150
件表示中 / 3682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 | 191,100円 | +5.0% | -1.5% | 4.19% | 8.33倍 | 0.91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 |
| トライト | 49,000円 | +12.6% | +31.8% | 2.45% | 13.24倍 | 1.76倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
| アンビス | 46,800円 | +26.3% | -21.7% | 0.85% | 7.86倍 | 1.38倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| エラン | 71,600円 | +24.2% | +33.7% | 2.09% | 14.01倍 | 3.46倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| ソラスト | 44,700円 | +1.4% | +18.6% | 4.47% | 10.69倍 | 1.92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
