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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 2,076 | 2,113 | 2,076 | 2,092 | +7 | +0.3% | 15,400 |
| 2024/12/13 | 2,079 | 2,090 | 2,063 | 2,085 | +10 | +0.5% | 8,900 |
| 2024/12/12 | 2,064 | 2,080 | 2,064 | 2,075 | +14 | +0.7% | 8,300 |
| 2024/12/11 | 2,077 | 2,077 | 2,043 | 2,061 | +7 | +0.3% | 4,400 |
| 2024/12/10 | 2,087 | 2,087 | 2,016 | 2,054 | +1 | ±0% | 11,500 |
| 2024/12/09 | 2,079 | 2,079 | 2,045 | 2,053 | +34 | +1.7% | 21,800 |
| 2024/12/06 | 2,018 | 2,025 | 2,015 | 2,019 | +2 | +0.1% | 2,900 |
| 2024/12/05 | 2,011 | 2,017 | 2,007 | 2,017 | +15 | +0.7% | 3,800 |
| 2024/12/04 | 2,001 | 2,014 | 1,998 | 2,002 | +1 | ±0% | 3,700 |
| 2024/12/03 | 1,980 | 2,010 | 1,980 | 2,001 | +24 | +1.2% | 20,800 |
| 2024/12/02 | 1,972 | 1,978 | 1,972 | 1,977 | +3 | +0.2% | 1,500 |
| 2024/11/29 | 1,976 | 1,976 | 1,974 | 1,974 | ±0 | ±0% | 300 |
| 2024/11/28 | 1,969 | 1,974 | 1,966 | 1,974 | -1 | -0.1% | 3,100 |
| 2024/11/27 | 1,975 | 1,975 | 1,971 | 1,975 | ±0 | ±0% | 1,000 |
| 2024/11/26 | 1,991 | 1,991 | 1,975 | 1,975 | -14 | -0.7% | 5,500 |
| 2024/11/25 | 1,974 | 1,989 | 1,974 | 1,989 | +15 | +0.8% | 5,800 |
| 2024/11/22 | 1,980 | 1,980 | 1,970 | 1,974 | -6 | -0.3% | 6,200 |
| 2024/11/21 | 1,976 | 1,983 | 1,975 | 1,980 | +4 | +0.2% | 4,000 |
| 2024/11/20 | 1,979 | 1,979 | 1,976 | 1,976 | -1 | -0.1% | 600 |
| 2024/11/19 | 1,977 | 1,982 | 1,965 | 1,977 | ±0 | ±0% | 7,900 |
| 2024/11/18 | 1,984 | 1,989 | 1,976 | 1,977 | -1 | -0.1% | 6,400 |
| 2024/11/15 | 1,981 | 1,985 | 1,973 | 1,978 | -7 | -0.4% | 12,900 |
| 2024/11/14 | 1,985 | 1,990 | 1,980 | 1,985 | -10 | -0.5% | 22,400 |
| 2024/11/13 | 1,985 | 2,002 | 1,981 | 1,995 | +15 | +0.8% | 11,300 |
| 2024/11/12 | 1,975 | 1,989 | 1,975 | 1,980 | +10 | +0.5% | 7,300 |
| 2024/11/11 | 1,965 | 1,973 | 1,961 | 1,970 | +8 | +0.4% | 5,900 |
| 2024/11/08 | 1,991 | 1,993 | 1,962 | 1,962 | -19 | -1% | 21,500 |
| 2024/11/07 | 1,971 | 1,991 | 1,969 | 1,981 | -15 | -0.8% | 22,100 |
| 2024/11/06 | 1,989 | 2,003 | 1,975 | 1,996 | +7 | +0.4% | 17,200 |
| 2024/11/05 | 1,990 | 1,990 | 1,981 | 1,989 | ±0 | ±0% | 1,800 |
| 2024/11/01 | 1,980 | 1,989 | 1,978 | 1,989 | +9 | +0.5% | 4,100 |
| 2024/10/31 | 1,993 | 1,993 | 1,980 | 1,980 | -13 | -0.7% | 12,200 |
| 2024/10/30 | 1,998 | 2,000 | 1,993 | 1,993 | -5 | -0.3% | 6,900 |
| 2024/10/29 | 1,992 | 2,000 | 1,992 | 1,998 | +6 | +0.3% | 1,600 |
| 2024/10/28 | 1,990 | 1,996 | 1,989 | 1,992 | +2 | +0.1% | 5,100 |
| 2024/10/25 | 2,000 | 2,000 | 1,986 | 1,990 | -10 | -0.5% | 3,400 |
| 2024/10/24 | 1,999 | 2,005 | 1,995 | 2,000 | ±0 | ±0% | 7,800 |
| 2024/10/23 | 2,000 | 2,003 | 2,000 | 2,000 | -1 | ±0% | 4,200 |
| 2024/10/22 | 2,005 | 2,010 | 1,999 | 2,001 | -9 | -0.4% | 5,800 |
| 2024/10/21 | 2,010 | 2,012 | 2,000 | 2,010 | ±0 | ±0% | 10,100 |
| 2024/10/18 | 2,005 | 2,012 | 1,999 | 2,010 | +10 | +0.5% | 6,600 |
| 2024/10/17 | 2,006 | 2,006 | 1,999 | 2,000 | -11 | -0.5% | 3,600 |
| 2024/10/16 | 2,005 | 2,011 | 1,999 | 2,011 | +6 | +0.3% | 7,300 |
| 2024/10/15 | 2,014 | 2,015 | 1,999 | 2,005 | -3 | -0.1% | 25,700 |
| 2024/10/11 | 2,000 | 2,008 | 2,000 | 2,008 | ±0 | ±0% | 4,200 |
| 2024/10/10 | 2,004 | 2,008 | 1,999 | 2,008 | +5 | +0.2% | 9,800 |
| 2024/10/09 | 2,030 | 2,045 | 2,003 | 2,003 | -20 | -1% | 7,100 |
| 2024/10/08 | 2,041 | 2,041 | 2,022 | 2,023 | -27 | -1.3% | 5,300 |
| 2024/10/07 | 2,084 | 2,084 | 2,050 | 2,050 | -34 | -1.6% | 10,600 |
| 2024/10/04 | 2,042 | 2,095 | 2,040 | 2,084 | +60 | +3% | 6,200 |
151～
200
件表示中 / 3752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 | 202,900円 | -1.1% | -2.1% | 4.19% | 8.51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 |
| アンビス | 52,000円 | +26.3% | -21.7% | 0.77% | 8.74倍 | 1.53倍 |
|
全国的に有料老人ホーム「医心館」を展開。がん末期や難病の利用者に対する訪問看護が収益柱 |
| 早稲アカ | 252,800円 | +7.5% | +3.6% | 1.98% | 18.04倍 | 3.07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 | 53,900円 | +1.8% | -2.6% | 2.23% | 12.32倍 | 2.37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 |
| バリューＨＲ | 169,000円 | +15.8% | +19.2% | 1.54% | 50.31倍 | 6.77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
