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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 4,195 | 4,195 | 4,135 | 4,145 | -10 | -0.2% | 2,300 |
| 2024/09/02 | 4,205 | 4,210 | 4,155 | 4,155 | -70 | -1.7% | 4,100 |
| 2024/08/30 | 4,245 | 4,245 | 4,200 | 4,225 | -20 | -0.5% | 1,400 |
| 2024/08/29 | 4,220 | 4,245 | 4,220 | 4,245 | +45 | +1.1% | 2,100 |
| 2024/08/28 | 4,180 | 4,215 | 4,175 | 4,200 | +25 | +0.6% | 3,400 |
| 2024/08/27 | 4,155 | 4,190 | 4,140 | 4,175 | +20 | +0.5% | 1,900 |
| 2024/08/26 | 4,135 | 4,155 | 4,125 | 4,155 | +20 | +0.5% | 2,000 |
| 2024/08/23 | 4,125 | 4,135 | 4,095 | 4,135 | ±0 | ±0% | 2,600 |
| 2024/08/22 | 4,195 | 4,195 | 4,135 | 4,135 | -15 | -0.4% | 800 |
| 2024/08/21 | 4,155 | 4,165 | 4,135 | 4,150 | -10 | -0.2% | 2,700 |
| 2024/08/20 | 4,200 | 4,200 | 4,160 | 4,160 | -40 | -1% | 1,600 |
| 2024/08/19 | 4,240 | 4,240 | 4,200 | 4,200 | -10 | -0.2% | 2,000 |
| 2024/08/16 | 4,190 | 4,210 | 4,180 | 4,210 | +35 | +0.8% | 3,400 |
| 2024/08/15 | 4,170 | 4,195 | 4,150 | 4,175 | -10 | -0.2% | 3,300 |
| 2024/08/14 | 4,215 | 4,215 | 4,165 | 4,185 | -15 | -0.4% | 3,300 |
| 2024/08/13 | 4,290 | 4,290 | 4,150 | 4,200 | -65 | -1.5% | 10,600 |
| 2024/08/09 | 4,200 | 4,300 | 4,200 | 4,265 | +155 | +3.8% | 21,100 |
| 2024/08/08 | 4,100 | 4,130 | 4,050 | 4,110 | +10 | +0.2% | 1,600 |
| 2024/08/07 | 4,025 | 4,145 | 4,020 | 4,100 | +205 | +5.3% | 6,900 |
| 2024/08/06 | 3,905 | 3,970 | 3,680 | 3,895 | +125 | +3.3% | 18,000 |
| 2024/08/05 | 3,960 | 4,035 | 3,700 | 3,770 | -400 | -9.6% | 19,700 |
| 2024/08/02 | 4,145 | 4,190 | 4,105 | 4,170 | -45 | -1.1% | 13,900 |
| 2024/08/01 | 4,205 | 4,215 | 4,200 | 4,215 | -5 | -0.1% | 7,400 |
| 2024/07/31 | 4,205 | 4,220 | 4,205 | 4,220 | +15 | +0.4% | 700 |
| 2024/07/30 | 4,220 | 4,220 | 4,205 | 4,205 | ±0 | ±0% | 700 |
| 2024/07/29 | 4,205 | 4,225 | 4,205 | 4,205 | +5 | +0.1% | 1,100 |
| 2024/07/26 | 4,220 | 4,220 | 4,200 | 4,200 | ±0 | ±0% | 3,200 |
| 2024/07/25 | 4,205 | 4,210 | 4,200 | 4,200 | -5 | -0.1% | 6,000 |
| 2024/07/24 | 4,215 | 4,220 | 4,205 | 4,205 | -10 | -0.2% | 3,500 |
| 2024/07/23 | 4,220 | 4,240 | 4,215 | 4,215 | ±0 | ±0% | 3,000 |
| 2024/07/22 | 4,245 | 4,245 | 4,210 | 4,215 | +5 | +0.1% | 1,100 |
| 2024/07/19 | 4,220 | 4,220 | 4,210 | 4,210 | -5 | -0.1% | 2,100 |
| 2024/07/18 | 4,225 | 4,225 | 4,210 | 4,215 | -10 | -0.2% | 2,300 |
| 2024/07/17 | 4,225 | 4,250 | 4,225 | 4,225 | ±0 | ±0% | 3,500 |
| 2024/07/16 | 4,210 | 4,240 | 4,210 | 4,225 | +15 | +0.4% | 3,500 |
| 2024/07/12 | 4,205 | 4,220 | 4,195 | 4,210 | +5 | +0.1% | 3,900 |
| 2024/07/11 | 4,205 | 4,225 | 4,200 | 4,205 | +5 | +0.1% | 2,800 |
| 2024/07/10 | 4,220 | 4,220 | 4,200 | 4,200 | -20 | -0.5% | 2,800 |
| 2024/07/09 | 4,205 | 4,225 | 4,200 | 4,220 | +10 | +0.2% | 2,300 |
| 2024/07/08 | 4,210 | 4,225 | 4,205 | 4,210 | +5 | +0.1% | 5,600 |
| 2024/07/05 | 4,215 | 4,225 | 4,205 | 4,205 | -30 | -0.7% | 1,800 |
| 2024/07/04 | 4,205 | 4,235 | 4,200 | 4,235 | +10 | +0.2% | 7,800 |
| 2024/07/03 | 4,210 | 4,240 | 4,210 | 4,225 | +15 | +0.4% | 2,100 |
| 2024/07/02 | 4,210 | 4,210 | 4,200 | 4,210 | +10 | +0.2% | 1,600 |
| 2024/07/01 | 4,210 | 4,215 | 4,200 | 4,200 | ±0 | ±0% | 3,700 |
| 2024/06/28 | 4,225 | 4,230 | 4,200 | 4,200 | -25 | -0.6% | 2,600 |
| 2024/06/27 | 4,245 | 4,255 | 4,225 | 4,225 | -20 | -0.5% | 1,400 |
| 2024/06/26 | 4,210 | 4,270 | 4,210 | 4,245 | +35 | +0.8% | 4,300 |
| 2024/06/25 | 4,210 | 4,235 | 4,200 | 4,210 | +5 | +0.1% | 1,900 |
| 2024/06/24 | 4,245 | 4,245 | 4,205 | 4,205 | -25 | -0.6% | 1,800 |
151～
200
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 | 49,600円 | +12.6% | +31.8% | 2.42% | 13.41倍 | 1.78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 | 46,900円 | +26.3% | -21.7% | 0.85% | 7.88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 | 71,700円 | +24.2% | +33.7% | 2.09% | 14.02倍 | 3.47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
