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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,310 | 3,395 | 3,310 | 3,315 | ±0 | ±0% | 4,600 |
| 2018/07/17 | 3,255 | 3,350 | 3,255 | 3,315 | +35 | +1.1% | 3,500 |
| 2018/07/13 | 3,315 | 3,335 | 3,230 | 3,280 | -35 | -1.1% | 7,300 |
| 2018/07/12 | 3,340 | 3,345 | 3,310 | 3,315 | -25 | -0.7% | 3,900 |
| 2018/07/11 | 3,375 | 3,375 | 3,310 | 3,340 | +35 | +1.1% | 3,200 |
| 2018/07/10 | 3,355 | 3,355 | 3,305 | 3,305 | +15 | +0.5% | 4,900 |
| 2018/07/09 | 3,320 | 3,450 | 3,275 | 3,290 | +170 | +5.4% | 12,000 |
| 2018/07/06 | 3,145 | 3,145 | 3,080 | 3,120 | -30 | -1% | 2,300 |
| 2018/07/05 | 3,260 | 3,260 | 3,150 | 3,150 | -70 | -2.2% | 10,000 |
| 2018/07/04 | 3,230 | 3,240 | 3,220 | 3,220 | ±0 | ±0% | 2,800 |
| 2018/07/03 | 3,310 | 3,310 | 3,220 | 3,220 | -90 | -2.7% | 3,600 |
| 2018/07/02 | 3,455 | 3,455 | 3,310 | 3,310 | -145 | -4.2% | 3,200 |
| 2018/06/29 | 3,515 | 3,520 | 3,385 | 3,455 | -60 | -1.7% | 8,900 |
| 2018/06/28 | 3,560 | 3,560 | 3,515 | 3,515 | -45 | -1.3% | 1,100 |
| 2018/06/27 | 3,575 | 3,575 | 3,505 | 3,560 | -15 | -0.4% | 4,900 |
| 2018/06/26 | 3,560 | 3,575 | 3,560 | 3,575 | +15 | +0.4% | 2,400 |
| 2018/06/25 | 3,510 | 3,575 | 3,510 | 3,560 | +25 | +0.7% | 1,800 |
| 2018/06/22 | 3,585 | 3,585 | 3,520 | 3,535 | -60 | -1.7% | 2,700 |
| 2018/06/21 | 3,545 | 3,635 | 3,545 | 3,595 | +35 | +1% | 9,500 |
| 2018/06/20 | 3,575 | 3,675 | 3,530 | 3,560 | -80 | -2.2% | 7,900 |
| 2018/06/19 | 3,605 | 3,660 | 3,590 | 3,640 | +30 | +0.8% | 10,900 |
| 2018/06/18 | 3,520 | 3,625 | 3,520 | 3,610 | +100 | +2.8% | 14,600 |
| 2018/06/15 | 3,500 | 3,510 | 3,500 | 3,510 | +10 | +0.3% | 1,800 |
| 2018/06/14 | 3,515 | 3,515 | 3,460 | 3,500 | -15 | -0.4% | 2,100 |
| 2018/06/13 | 3,455 | 3,515 | 3,450 | 3,515 | +40 | +1.2% | 8,400 |
| 2018/06/12 | 3,480 | 3,495 | 3,470 | 3,475 | -25 | -0.7% | 2,900 |
| 2018/06/11 | 3,390 | 3,500 | 3,385 | 3,500 | +100 | +2.9% | 9,000 |
| 2018/06/08 | 3,415 | 3,415 | 3,335 | 3,400 | ±0 | ±0% | 8,100 |
| 2018/06/07 | 3,415 | 3,440 | 3,400 | 3,400 | -40 | -1.2% | 7,000 |
| 2018/06/06 | 3,400 | 3,450 | 3,395 | 3,440 | +35 | +1% | 6,200 |
| 2018/06/05 | 3,395 | 3,405 | 3,385 | 3,405 | +10 | +0.3% | 2,200 |
| 2018/06/04 | 3,435 | 3,435 | 3,385 | 3,395 | +5 | +0.1% | 1,100 |
| 2018/06/01 | 3,445 | 3,445 | 3,390 | 3,390 | -55 | -1.6% | 2,600 |
| 2018/05/31 | 3,300 | 3,520 | 3,300 | 3,445 | +150 | +4.6% | 24,200 |
| 2018/05/30 | 3,255 | 3,300 | 3,230 | 3,295 | +25 | +0.8% | 6,800 |
| 2018/05/29 | 3,255 | 3,280 | 3,255 | 3,270 | +15 | +0.5% | 4,100 |
| 2018/05/28 | 3,265 | 3,275 | 3,250 | 3,255 | -10 | -0.3% | 1,900 |
| 2018/05/25 | 3,260 | 3,280 | 3,190 | 3,265 | +35 | +1.1% | 8,300 |
| 2018/05/24 | 3,280 | 3,280 | 3,230 | 3,230 | -55 | -1.7% | 4,300 |
| 2018/05/23 | 3,280 | 3,295 | 3,280 | 3,285 | -10 | -0.3% | 1,700 |
| 2018/05/22 | 3,275 | 3,295 | 3,240 | 3,295 | +20 | +0.6% | 6,100 |
| 2018/05/21 | 3,250 | 3,280 | 3,210 | 3,275 | -5 | -0.2% | 9,700 |
| 2018/05/18 | 3,260 | 3,280 | 3,240 | 3,280 | -5 | -0.2% | 3,100 |
| 2018/05/17 | 3,225 | 3,285 | 3,215 | 3,285 | +30 | +0.9% | 5,300 |
| 2018/05/16 | 3,300 | 3,340 | 3,250 | 3,255 | +15 | +0.5% | 10,100 |
| 2018/05/15 | 3,150 | 3,250 | 3,140 | 3,240 | +90 | +2.9% | 7,200 |
| 2018/05/14 | 3,080 | 3,155 | 3,055 | 3,150 | +65 | +2.1% | 7,900 |
| 2018/05/11 | 3,220 | 3,220 | 3,065 | 3,085 | -160 | -4.9% | 7,400 |
| 2018/05/10 | 3,235 | 3,245 | 3,200 | 3,245 | +10 | +0.3% | 2,200 |
| 2018/05/09 | 3,235 | 3,250 | 3,165 | 3,235 | ±0 | ±0% | 7,300 |
1551～
1600
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
