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 |
|---|---|---|---|---|---|---|---|
| 2017/10/19 | 2,857 | 2,867 | 2,837 | 2,859 | -10 | -0.3% | 7,900 |
| 2017/10/18 | 2,833 | 2,874 | 2,833 | 2,869 | +25 | +0.9% | 9,300 |
| 2017/10/17 | 2,814 | 2,845 | 2,811 | 2,844 | +30 | +1.1% | 13,100 |
| 2017/10/16 | 2,820 | 2,820 | 2,798 | 2,814 | -6 | -0.2% | 6,200 |
| 2017/10/13 | 2,781 | 2,820 | 2,781 | 2,820 | +21 | +0.8% | 7,100 |
| 2017/10/12 | 2,791 | 2,807 | 2,780 | 2,799 | +14 | +0.5% | 16,200 |
| 2017/10/11 | 2,824 | 2,825 | 2,781 | 2,785 | -53 | -1.9% | 11,700 |
| 2017/10/10 | 2,830 | 2,840 | 2,820 | 2,838 | +18 | +0.6% | 11,400 |
| 2017/10/06 | 2,804 | 2,820 | 2,803 | 2,820 | +25 | +0.9% | 3,400 |
| 2017/10/05 | 2,829 | 2,829 | 2,782 | 2,795 | -34 | -1.2% | 6,900 |
| 2017/10/04 | 2,820 | 2,832 | 2,815 | 2,829 | +2 | +0.1% | 3,900 |
| 2017/10/03 | 2,825 | 2,827 | 2,820 | 2,827 | +3 | +0.1% | 1,700 |
| 2017/10/02 | 2,813 | 2,830 | 2,811 | 2,824 | +9 | +0.3% | 5,500 |
| 2017/09/29 | 2,814 | 2,824 | 2,801 | 2,815 | +18 | +0.6% | 6,300 |
| 2017/09/28 | 2,810 | 2,826 | 2,797 | 2,797 | -29 | -1% | 10,100 |
| 2017/09/27 | 2,790 | 2,849 | 2,780 | 2,826 | +1,415 | +100.3% | 9,800 |
| 2017/09/26 | 1,417 | 1,436 | 1,406 | 1,411 | -1 | -0.1% | 19,000 |
| 2017/09/25 | 1,400 | 1,413 | 1,400 | 1,412 | +13 | +0.9% | 17,000 |
| 2017/09/22 | 1,402 | 1,406 | 1,399 | 1,399 | +1 | +0.1% | 11,000 |
| 2017/09/21 | 1,400 | 1,405 | 1,398 | 1,398 | -2 | -0.1% | 9,000 |
| 2017/09/20 | 1,406 | 1,407 | 1,396 | 1,400 | -6 | -0.4% | 7,000 |
| 2017/09/19 | 1,403 | 1,414 | 1,403 | 1,406 | +6 | +0.4% | 12,000 |
| 2017/09/15 | 1,393 | 1,404 | 1,393 | 1,400 | +7 | +0.5% | 8,000 |
| 2017/09/14 | 1,385 | 1,394 | 1,385 | 1,393 | +8 | +0.6% | 7,000 |
| 2017/09/13 | 1,388 | 1,389 | 1,373 | 1,385 | -3 | -0.2% | 11,000 |
| 2017/09/12 | 1,386 | 1,388 | 1,386 | 1,388 | -3 | -0.2% | 6,000 |
| 2017/09/11 | 1,376 | 1,391 | 1,376 | 1,391 | +16 | +1.2% | 5,000 |
| 2017/09/08 | 1,342 | 1,384 | 1,342 | 1,375 | +4 | +0.3% | 28,000 |
| 2017/09/07 | 1,371 | 1,383 | 1,371 | 1,371 | ±0 | ±0% | 6,000 |
| 2017/09/06 | 1,370 | 1,373 | 1,364 | 1,371 | -11 | -0.8% | 8,000 |
| 2017/09/05 | 1,400 | 1,400 | 1,382 | 1,382 | -17 | -1.2% | 6,000 |
| 2017/09/04 | 1,391 | 1,405 | 1,391 | 1,399 | -19 | -1.3% | 10,000 |
| 2017/09/01 | 1,415 | 1,418 | 1,414 | 1,418 | +2 | +0.1% | 8,000 |
| 2017/08/31 | 1,403 | 1,417 | 1,400 | 1,416 | +31 | +2.2% | 16,000 |
| 2017/08/30 | 1,418 | 1,418 | 1,385 | 1,385 | -33 | -2.3% | 15,000 |
| 2017/08/29 | 1,418 | 1,418 | 1,418 | 1,418 | +5 | +0.4% | 3,000 |
| 2017/08/28 | 1,394 | 1,413 | 1,394 | 1,413 | +19 | +1.4% | 11,000 |
| 2017/08/25 | 1,370 | 1,395 | 1,369 | 1,394 | +37 | +2.7% | 12,000 |
| 2017/08/24 | 1,345 | 1,358 | 1,345 | 1,357 | +11 | +0.8% | 7,000 |
| 2017/08/23 | 1,330 | 1,348 | 1,330 | 1,346 | +16 | +1.2% | 15,000 |
| 2017/08/22 | 1,325 | 1,334 | 1,320 | 1,330 | +5 | +0.4% | 11,000 |
| 2017/08/21 | 1,348 | 1,348 | 1,319 | 1,325 | -37 | -2.7% | 30,000 |
| 2017/08/18 | 1,368 | 1,368 | 1,350 | 1,362 | -7 | -0.5% | 13,000 |
| 2017/08/17 | 1,370 | 1,370 | 1,355 | 1,369 | -5 | -0.4% | 12,000 |
| 2017/08/16 | 1,368 | 1,375 | 1,368 | 1,374 | -1 | -0.1% | 5,000 |
| 2017/08/15 | 1,375 | 1,375 | 1,367 | 1,375 | +9 | +0.7% | 11,000 |
| 2017/08/14 | 1,370 | 1,370 | 1,351 | 1,366 | -14 | -1% | 19,000 |
| 2017/08/10 | 1,373 | 1,380 | 1,366 | 1,380 | ±0 | ±0% | 15,000 |
| 2017/08/09 | 1,363 | 1,400 | 1,363 | 1,380 | +3 | +0.2% | 54,000 |
| 2017/08/08 | 1,408 | 1,408 | 1,320 | 1,377 | -70 | -4.8% | 149,000 |
1901～
1950
件表示中 / 3754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 | 203,000円 | -1.1% | -2.1% | 4.19% | 8.52倍 | 0.93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 |
| 早稲アカ | 258,400円 | +7.5% | +3.6% | 1.93% | 18.45倍 | 3.15倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| ＪＰＨＤ | 55,100円 | +1.8% | -2.6% | 2.18% | 12.60倍 | 2.42倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ぴ あ | 303,500円 | +3.6% | +34.6% | 0.33% | 20.21倍 | 6.42倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| バリューＨＲ | 169,400円 | +15.8% | +19.2% | 1.53% | 50.43倍 | 6.79倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
市場注目の銘柄
チャート関連のコラム
