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 |
|---|---|---|---|---|---|---|---|
| 2017/05/26 | 1,292 | 1,303 | 1,291 | 1,301 | +9 | +0.7% | 5,000 |
| 2017/05/25 | 1,298 | 1,300 | 1,291 | 1,292 | -6 | -0.5% | 14,000 |
| 2017/05/24 | 1,295 | 1,309 | 1,293 | 1,298 | +3 | +0.2% | 10,000 |
| 2017/05/23 | 1,300 | 1,308 | 1,295 | 1,295 | -5 | -0.4% | 11,000 |
| 2017/05/22 | 1,308 | 1,308 | 1,300 | 1,300 | -5 | -0.4% | 11,000 |
| 2017/05/19 | 1,291 | 1,318 | 1,291 | 1,305 | ±0 | ±0% | 12,000 |
| 2017/05/18 | 1,297 | 1,320 | 1,290 | 1,305 | -15 | -1.1% | 26,000 |
| 2017/05/17 | 1,364 | 1,364 | 1,320 | 1,320 | -44 | -3.2% | 15,000 |
| 2017/05/16 | 1,324 | 1,364 | 1,324 | 1,364 | +24 | +1.8% | 23,000 |
| 2017/05/15 | 1,297 | 1,340 | 1,290 | 1,340 | +13 | +1% | 57,000 |
| 2017/05/12 | 1,326 | 1,328 | 1,313 | 1,327 | -6 | -0.5% | 32,000 |
| 2017/05/11 | 1,321 | 1,334 | 1,321 | 1,333 | +7 | +0.5% | 15,000 |
| 2017/05/10 | 1,322 | 1,338 | 1,320 | 1,326 | +1 | +0.1% | 25,000 |
| 2017/05/09 | 1,317 | 1,325 | 1,317 | 1,325 | +2 | +0.2% | 25,000 |
| 2017/05/08 | 1,306 | 1,323 | 1,304 | 1,323 | +17 | +1.3% | 21,000 |
| 2017/05/02 | 1,315 | 1,315 | 1,306 | 1,306 | -6 | -0.5% | 9,000 |
| 2017/05/01 | 1,311 | 1,312 | 1,311 | 1,312 | +2 | +0.2% | 5,000 |
| 2017/04/28 | 1,312 | 1,312 | 1,304 | 1,310 | -1 | -0.1% | 6,000 |
| 2017/04/27 | 1,302 | 1,311 | 1,302 | 1,311 | +7 | +0.5% | 5,000 |
| 2017/04/26 | 1,306 | 1,313 | 1,299 | 1,304 | -2 | -0.2% | 12,000 |
| 2017/04/25 | 1,304 | 1,314 | 1,304 | 1,306 | +2 | +0.2% | 16,000 |
| 2017/04/24 | 1,299 | 1,305 | 1,296 | 1,304 | +10 | +0.8% | 17,000 |
| 2017/04/21 | 1,294 | 1,294 | 1,293 | 1,294 | +6 | +0.5% | 8,000 |
| 2017/04/20 | 1,273 | 1,288 | 1,269 | 1,288 | +13 | +1% | 9,000 |
| 2017/04/19 | 1,267 | 1,275 | 1,252 | 1,275 | +22 | +1.8% | 4,000 |
| 2017/04/18 | 1,251 | 1,299 | 1,251 | 1,253 | +22 | +1.8% | 36,000 |
| 2017/04/17 | 1,225 | 1,231 | 1,225 | 1,231 | -13 | -1% | 6,000 |
| 2017/04/14 | 1,216 | 1,255 | 1,216 | 1,244 | +29 | +2.4% | 37,000 |
| 2017/04/13 | 1,258 | 1,258 | 1,195 | 1,215 | -57 | -4.5% | 73,000 |
| 2017/04/12 | 1,280 | 1,280 | 1,261 | 1,272 | -28 | -2.2% | 16,000 |
| 2017/04/11 | 1,273 | 1,300 | 1,270 | 1,300 | +27 | +2.1% | 18,000 |
| 2017/04/10 | 1,287 | 1,294 | 1,267 | 1,273 | -30 | -2.3% | 28,000 |
| 2017/04/07 | 1,285 | 1,304 | 1,258 | 1,303 | +23 | +1.8% | 16,000 |
| 2017/04/06 | 1,285 | 1,286 | 1,267 | 1,280 | -3 | -0.2% | 28,000 |
| 2017/04/05 | 1,280 | 1,285 | 1,270 | 1,283 | -2 | -0.2% | 31,000 |
| 2017/04/04 | 1,289 | 1,290 | 1,285 | 1,285 | -4 | -0.3% | 22,000 |
| 2017/04/03 | 1,298 | 1,298 | 1,289 | 1,289 | -3 | -0.2% | 11,000 |
| 2017/03/31 | 1,293 | 1,302 | 1,292 | 1,292 | -8 | -0.6% | 12,000 |
| 2017/03/30 | 1,288 | 1,300 | 1,286 | 1,300 | +9 | +0.7% | 10,000 |
| 2017/03/29 | 1,309 | 1,323 | 1,286 | 1,291 | -17 | -1.3% | 12,000 |
| 2017/03/28 | 1,310 | 1,310 | 1,300 | 1,308 | +3 | +0.2% | 10,000 |
| 2017/03/27 | 1,317 | 1,317 | 1,302 | 1,305 | -12 | -0.9% | 14,000 |
| 2017/03/24 | 1,285 | 1,347 | 1,285 | 1,317 | +30 | +2.3% | 15,000 |
| 2017/03/23 | 1,290 | 1,290 | 1,287 | 1,287 | +12 | +0.9% | 10,000 |
| 2017/03/22 | 1,299 | 1,300 | 1,273 | 1,275 | -33 | -2.5% | 40,000 |
| 2017/03/21 | 1,315 | 1,315 | 1,307 | 1,308 | -6 | -0.5% | 14,000 |
| 2017/03/17 | 1,337 | 1,338 | 1,310 | 1,314 | -21 | -1.6% | 20,000 |
| 2017/03/16 | 1,319 | 1,338 | 1,317 | 1,335 | +16 | +1.2% | 7,000 |
| 2017/03/15 | 1,311 | 1,319 | 1,311 | 1,319 | -9 | -0.7% | 14,000 |
| 2017/03/14 | 1,323 | 1,328 | 1,315 | 1,328 | +24 | +1.8% | 19,000 |
2001～
2050
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 | 203,200円 | -1.1% | -2.1% | 4.18% | 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 | 257,200円 | +7.5% | +3.6% | 1.94% | 18.36倍 | 3.13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 | 54,900円 | +1.8% | -2.6% | 2.19% | 12.55倍 | 2.41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 | 302,500円 | +3.6% | +34.6% | 0.33% | 20.14倍 | 6.40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 | 169,500円 | +15.8% | +19.2% | 1.53% | 50.46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
