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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,645 | 3,650 | 3,630 | 3,650 | +5 | +0.1% | 7,400 |
| 2018/09/27 | 3,640 | 3,650 | 3,635 | 3,645 | ±0 | ±0% | 5,900 |
| 2018/09/26 | 3,620 | 3,645 | 3,620 | 3,645 | +25 | +0.7% | 1,700 |
| 2018/09/25 | 3,620 | 3,630 | 3,620 | 3,620 | ±0 | ±0% | 1,400 |
| 2018/09/21 | 3,575 | 3,625 | 3,555 | 3,620 | +25 | +0.7% | 7,500 |
| 2018/09/20 | 3,645 | 3,645 | 3,515 | 3,595 | -40 | -1.1% | 3,600 |
| 2018/09/19 | 3,655 | 3,655 | 3,500 | 3,635 | +5 | +0.1% | 4,500 |
| 2018/09/18 | 3,650 | 3,670 | 3,610 | 3,630 | -5 | -0.1% | 7,400 |
| 2018/09/14 | 3,565 | 3,635 | 3,565 | 3,635 | +45 | +1.3% | 4,000 |
| 2018/09/13 | 3,410 | 3,590 | 3,320 | 3,590 | +75 | +2.1% | 15,400 |
| 2018/09/12 | 3,740 | 3,740 | 3,400 | 3,515 | -205 | -5.5% | 13,200 |
| 2018/09/11 | 3,725 | 3,745 | 3,715 | 3,720 | -30 | -0.8% | 4,300 |
| 2018/09/10 | 3,745 | 3,765 | 3,690 | 3,750 | -25 | -0.7% | 6,100 |
| 2018/09/07 | 3,785 | 3,790 | 3,730 | 3,775 | -10 | -0.3% | 5,300 |
| 2018/09/06 | 3,755 | 3,785 | 3,715 | 3,785 | +70 | +1.9% | 16,700 |
| 2018/09/05 | 3,630 | 3,745 | 3,630 | 3,715 | +65 | +1.8% | 8,200 |
| 2018/09/04 | 3,620 | 3,650 | 3,595 | 3,650 | +25 | +0.7% | 8,400 |
| 2018/09/03 | 3,660 | 3,675 | 3,625 | 3,625 | -55 | -1.5% | 5,100 |
| 2018/08/31 | 3,650 | 3,695 | 3,625 | 3,680 | +20 | +0.5% | 4,900 |
| 2018/08/30 | 3,645 | 3,660 | 3,645 | 3,660 | +15 | +0.4% | 4,100 |
| 2018/08/29 | 3,625 | 3,645 | 3,625 | 3,645 | +20 | +0.6% | 1,800 |
| 2018/08/28 | 3,615 | 3,635 | 3,605 | 3,625 | +10 | +0.3% | 5,200 |
| 2018/08/27 | 3,585 | 3,615 | 3,550 | 3,615 | +30 | +0.8% | 2,900 |
| 2018/08/24 | 3,550 | 3,585 | 3,525 | 3,585 | +35 | +1% | 3,700 |
| 2018/08/23 | 3,555 | 3,595 | 3,520 | 3,550 | -60 | -1.7% | 1,700 |
| 2018/08/22 | 3,595 | 3,610 | 3,595 | 3,610 | -15 | -0.4% | 1,500 |
| 2018/08/21 | 3,625 | 3,630 | 3,600 | 3,625 | +55 | +1.5% | 9,500 |
| 2018/08/20 | 3,625 | 3,630 | 3,525 | 3,570 | +80 | +2.3% | 8,300 |
| 2018/08/17 | 3,490 | 3,490 | 3,490 | 3,490 | +25 | +0.7% | 300 |
| 2018/08/16 | 3,470 | 3,475 | 3,460 | 3,465 | -20 | -0.6% | 1,500 |
| 2018/08/15 | 3,480 | 3,505 | 3,480 | 3,485 | -10 | -0.3% | 1,200 |
| 2018/08/14 | 3,495 | 3,495 | 3,455 | 3,495 | +20 | +0.6% | 4,400 |
| 2018/08/13 | 3,480 | 3,495 | 3,455 | 3,475 | -35 | -1% | 4,400 |
| 2018/08/10 | 3,505 | 3,535 | 3,505 | 3,510 | -30 | -0.8% | 1,200 |
| 2018/08/09 | 3,440 | 3,550 | 3,440 | 3,540 | +85 | +2.5% | 2,700 |
| 2018/08/08 | 3,415 | 3,465 | 3,415 | 3,455 | +25 | +0.7% | 1,800 |
| 2018/08/07 | 3,455 | 3,455 | 3,430 | 3,430 | -35 | -1% | 2,000 |
| 2018/08/06 | 3,595 | 3,595 | 3,450 | 3,465 | -105 | -2.9% | 4,700 |
| 2018/08/03 | 3,450 | 3,645 | 3,450 | 3,570 | +190 | +5.6% | 13,500 |
| 2018/08/02 | 3,420 | 3,420 | 3,370 | 3,380 | -35 | -1% | 1,900 |
| 2018/08/01 | 3,395 | 3,415 | 3,360 | 3,415 | +20 | +0.6% | 2,000 |
| 2018/07/31 | 3,390 | 3,395 | 3,375 | 3,395 | +25 | +0.7% | 1,400 |
| 2018/07/30 | 3,395 | 3,400 | 3,350 | 3,370 | -40 | -1.2% | 1,400 |
| 2018/07/27 | 3,325 | 3,410 | 3,315 | 3,410 | +85 | +2.6% | 3,800 |
| 2018/07/26 | 3,300 | 3,325 | 3,300 | 3,325 | +30 | +0.9% | 600 |
| 2018/07/25 | 3,285 | 3,295 | 3,275 | 3,295 | -25 | -0.8% | 1,800 |
| 2018/07/24 | 3,320 | 3,320 | 3,285 | 3,320 | +35 | +1.1% | 600 |
| 2018/07/23 | 3,335 | 3,335 | 3,280 | 3,285 | -20 | -0.6% | 2,100 |
| 2018/07/20 | 3,325 | 3,330 | 3,255 | 3,305 | -20 | -0.6% | 3,900 |
| 2018/07/19 | 3,315 | 3,330 | 3,315 | 3,325 | +10 | +0.3% | 900 |
1501～
1550
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
