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 |
|---|---|---|---|---|---|---|---|
| 2017/08/07 | 1,432 | 1,447 | 1,432 | 1,447 | +15 | +1% | 19,000 |
| 2017/08/04 | 1,430 | 1,432 | 1,421 | 1,432 | +23 | +1.6% | 14,000 |
| 2017/08/03 | 1,427 | 1,427 | 1,409 | 1,409 | -11 | -0.8% | 24,000 |
| 2017/08/02 | 1,431 | 1,431 | 1,420 | 1,420 | -11 | -0.8% | 14,000 |
| 2017/08/01 | 1,434 | 1,434 | 1,431 | 1,431 | -14 | -1% | 3,000 |
| 2017/07/31 | 1,453 | 1,453 | 1,423 | 1,445 | -8 | -0.6% | 13,000 |
| 2017/07/28 | 1,454 | 1,465 | 1,453 | 1,453 | +3 | +0.2% | 14,000 |
| 2017/07/27 | 1,438 | 1,450 | 1,435 | 1,450 | +22 | +1.5% | 15,000 |
| 2017/07/26 | 1,445 | 1,445 | 1,428 | 1,428 | -12 | -0.8% | 6,000 |
| 2017/07/25 | 1,414 | 1,443 | 1,414 | 1,440 | +31 | +2.2% | 32,000 |
| 2017/07/24 | 1,413 | 1,413 | 1,404 | 1,409 | +5 | +0.4% | 16,000 |
| 2017/07/21 | 1,396 | 1,404 | 1,396 | 1,404 | +11 | +0.8% | 4,000 |
| 2017/07/20 | 1,392 | 1,415 | 1,392 | 1,393 | -4 | -0.3% | 32,000 |
| 2017/07/19 | 1,397 | 1,409 | 1,396 | 1,397 | -8 | -0.6% | 13,000 |
| 2017/07/18 | 1,396 | 1,410 | 1,396 | 1,405 | -5 | -0.4% | 7,000 |
| 2017/07/14 | 1,396 | 1,410 | 1,396 | 1,410 | -1 | -0.1% | 6,000 |
| 2017/07/13 | 1,396 | 1,411 | 1,393 | 1,411 | +15 | +1.1% | 10,000 |
| 2017/07/12 | 1,403 | 1,411 | 1,396 | 1,396 | +2 | +0.1% | 4,000 |
| 2017/07/11 | 1,400 | 1,401 | 1,394 | 1,394 | -5 | -0.4% | 9,000 |
| 2017/07/10 | 1,401 | 1,404 | 1,393 | 1,399 | +10 | +0.7% | 18,000 |
| 2017/07/07 | 1,404 | 1,404 | 1,386 | 1,389 | -15 | -1.1% | 21,000 |
| 2017/07/06 | 1,410 | 1,410 | 1,394 | 1,404 | -9 | -0.6% | 13,000 |
| 2017/07/05 | 1,402 | 1,413 | 1,393 | 1,413 | +4 | +0.3% | 18,000 |
| 2017/07/04 | 1,375 | 1,449 | 1,375 | 1,409 | +44 | +3.2% | 52,000 |
| 2017/07/03 | 1,352 | 1,365 | 1,350 | 1,365 | +10 | +0.7% | 21,000 |
| 2017/06/30 | 1,348 | 1,355 | 1,346 | 1,355 | ±0 | ±0% | 9,000 |
| 2017/06/29 | 1,340 | 1,355 | 1,340 | 1,355 | +15 | +1.1% | 15,000 |
| 2017/06/28 | 1,328 | 1,340 | 1,325 | 1,340 | +4 | +0.3% | 9,000 |
| 2017/06/27 | 1,356 | 1,358 | 1,336 | 1,336 | -14 | -1% | 21,000 |
| 2017/06/26 | 1,332 | 1,368 | 1,332 | 1,350 | +21 | +1.6% | 57,000 |
| 2017/06/23 | 1,315 | 1,329 | 1,315 | 1,329 | +7 | +0.5% | 3,000 |
| 2017/06/22 | 1,324 | 1,329 | 1,315 | 1,322 | +13 | +1% | 8,000 |
| 2017/06/21 | 1,310 | 1,316 | 1,309 | 1,309 | -1 | -0.1% | 7,000 |
| 2017/06/20 | 1,305 | 1,322 | 1,303 | 1,310 | +5 | +0.4% | 17,000 |
| 2017/06/19 | 1,302 | 1,319 | 1,302 | 1,305 | -5 | -0.4% | 13,000 |
| 2017/06/16 | 1,315 | 1,328 | 1,305 | 1,310 | -5 | -0.4% | 9,000 |
| 2017/06/15 | 1,319 | 1,319 | 1,315 | 1,315 | -4 | -0.3% | 9,000 |
| 2017/06/14 | 1,328 | 1,337 | 1,319 | 1,319 | -15 | -1.1% | 9,000 |
| 2017/06/13 | 1,318 | 1,334 | 1,318 | 1,334 | +23 | +1.8% | 8,000 |
| 2017/06/12 | 1,309 | 1,331 | 1,305 | 1,311 | -3 | -0.2% | 11,000 |
| 2017/06/09 | 1,322 | 1,324 | 1,314 | 1,314 | -8 | -0.6% | 8,000 |
| 2017/06/08 | 1,323 | 1,332 | 1,322 | 1,322 | -10 | -0.8% | 14,000 |
| 2017/06/07 | 1,321 | 1,335 | 1,321 | 1,332 | -7 | -0.5% | 13,000 |
| 2017/06/06 | 1,338 | 1,339 | 1,317 | 1,339 | +5 | +0.4% | 32,000 |
| 2017/06/05 | 1,318 | 1,338 | 1,318 | 1,334 | +17 | +1.3% | 34,000 |
| 2017/06/02 | 1,310 | 1,317 | 1,310 | 1,317 | +7 | +0.5% | 12,000 |
| 2017/06/01 | 1,311 | 1,311 | 1,295 | 1,310 | ±0 | ±0% | 23,000 |
| 2017/05/31 | 1,309 | 1,311 | 1,292 | 1,310 | +1 | +0.1% | 13,000 |
| 2017/05/30 | 1,295 | 1,309 | 1,295 | 1,309 | +19 | +1.5% | 6,000 |
| 2017/05/29 | 1,291 | 1,291 | 1,290 | 1,290 | -11 | -0.8% | 4,000 |
1951～
2000
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 | 259,200円 | +7.5% | +3.6% | 1.93% | 18.51倍 | 3.16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
