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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 3,730 | 3,860 | 3,715 | 3,860 | +130 | +3.5% | 11,300 |
| 2018/12/10 | 3,725 | 3,755 | 3,715 | 3,730 | -50 | -1.3% | 2,900 |
| 2018/12/07 | 3,810 | 3,820 | 3,705 | 3,780 | -20 | -0.5% | 7,300 |
| 2018/12/06 | 3,805 | 3,805 | 3,750 | 3,800 | -5 | -0.1% | 4,100 |
| 2018/12/05 | 3,730 | 3,805 | 3,695 | 3,805 | +70 | +1.9% | 5,800 |
| 2018/12/04 | 3,780 | 3,780 | 3,715 | 3,735 | -50 | -1.3% | 2,200 |
| 2018/12/03 | 3,755 | 3,785 | 3,740 | 3,785 | +30 | +0.8% | 4,000 |
| 2018/11/30 | 3,710 | 3,760 | 3,700 | 3,755 | -25 | -0.7% | 4,600 |
| 2018/11/29 | 3,610 | 3,780 | 3,535 | 3,780 | +145 | +4% | 10,900 |
| 2018/11/28 | 3,605 | 3,635 | 3,600 | 3,635 | +15 | +0.4% | 700 |
| 2018/11/27 | 3,630 | 3,630 | 3,590 | 3,620 | +30 | +0.8% | 1,800 |
| 2018/11/26 | 3,640 | 3,655 | 3,560 | 3,590 | -50 | -1.4% | 6,100 |
| 2018/11/22 | 3,645 | 3,655 | 3,630 | 3,640 | -5 | -0.1% | 1,200 |
| 2018/11/21 | 3,685 | 3,685 | 3,645 | 3,645 | -50 | -1.4% | 2,300 |
| 2018/11/20 | 3,660 | 3,695 | 3,645 | 3,695 | +35 | +1% | 2,900 |
| 2018/11/19 | 3,690 | 3,710 | 3,640 | 3,660 | -30 | -0.8% | 2,900 |
| 2018/11/16 | 3,735 | 3,740 | 3,665 | 3,690 | -30 | -0.8% | 3,300 |
| 2018/11/15 | 3,730 | 3,735 | 3,630 | 3,720 | -20 | -0.5% | 4,200 |
| 2018/11/14 | 3,740 | 3,765 | 3,715 | 3,740 | ±0 | ±0% | 4,800 |
| 2018/11/13 | 3,775 | 3,775 | 3,645 | 3,740 | +25 | +0.7% | 11,400 |
| 2018/11/12 | 3,575 | 3,740 | 3,570 | 3,715 | +145 | +4.1% | 8,100 |
| 2018/11/09 | 3,575 | 3,610 | 3,565 | 3,570 | -5 | -0.1% | 2,100 |
| 2018/11/08 | 3,650 | 3,650 | 3,540 | 3,575 | -75 | -2.1% | 3,300 |
| 2018/11/07 | 3,595 | 3,650 | 3,595 | 3,650 | +55 | +1.5% | 3,100 |
| 2018/11/06 | 3,570 | 3,620 | 3,570 | 3,595 | +20 | +0.6% | 7,300 |
| 2018/11/05 | 3,545 | 3,575 | 3,545 | 3,575 | +15 | +0.4% | 1,200 |
| 2018/11/02 | 3,480 | 3,565 | 3,480 | 3,560 | +80 | +2.3% | 3,900 |
| 2018/11/01 | 3,490 | 3,500 | 3,465 | 3,480 | -10 | -0.3% | 1,600 |
| 2018/10/31 | 3,445 | 3,530 | 3,420 | 3,490 | +50 | +1.5% | 19,900 |
| 2018/10/30 | 3,345 | 3,490 | 3,345 | 3,440 | +50 | +1.5% | 9,400 |
| 2018/10/29 | 3,385 | 3,450 | 3,335 | 3,390 | -55 | -1.6% | 10,300 |
| 2018/10/26 | 3,470 | 3,485 | 3,405 | 3,445 | -25 | -0.7% | 6,200 |
| 2018/10/25 | 3,350 | 3,480 | 3,345 | 3,470 | -25 | -0.7% | 9,100 |
| 2018/10/24 | 3,485 | 3,525 | 3,455 | 3,495 | -5 | -0.1% | 3,000 |
| 2018/10/23 | 3,570 | 3,580 | 3,495 | 3,500 | ±0 | ±0% | 7,100 |
| 2018/10/22 | 3,580 | 3,580 | 3,495 | 3,500 | -65 | -1.8% | 3,300 |
| 2018/10/19 | 3,515 | 3,565 | 3,465 | 3,565 | +50 | +1.4% | 2,300 |
| 2018/10/18 | 3,515 | 3,515 | 3,470 | 3,515 | ±0 | ±0% | 2,900 |
| 2018/10/17 | 3,505 | 3,520 | 3,450 | 3,515 | -5 | -0.1% | 4,700 |
| 2018/10/16 | 3,525 | 3,560 | 3,505 | 3,520 | -25 | -0.7% | 1,200 |
| 2018/10/15 | 3,535 | 3,585 | 3,460 | 3,545 | +10 | +0.3% | 3,900 |
| 2018/10/12 | 3,500 | 3,535 | 3,410 | 3,535 | -15 | -0.4% | 6,200 |
| 2018/10/11 | 3,505 | 3,615 | 3,500 | 3,550 | -85 | -2.3% | 4,700 |
| 2018/10/10 | 3,610 | 3,635 | 3,610 | 3,635 | +10 | +0.3% | 1,600 |
| 2018/10/09 | 3,600 | 3,625 | 3,580 | 3,625 | +25 | +0.7% | 1,900 |
| 2018/10/05 | 3,595 | 3,635 | 3,585 | 3,600 | +5 | +0.1% | 1,900 |
| 2018/10/04 | 3,600 | 3,615 | 3,500 | 3,595 | -5 | -0.1% | 11,300 |
| 2018/10/03 | 3,600 | 3,620 | 3,595 | 3,600 | +15 | +0.4% | 3,000 |
| 2018/10/02 | 3,640 | 3,650 | 3,575 | 3,585 | -65 | -1.8% | 2,900 |
| 2018/10/01 | 3,650 | 3,655 | 3,595 | 3,650 | ±0 | ±0% | 13,300 |
1451～
1500
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
