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 |
|---|---|---|---|---|---|---|---|
| 2015/12/18 | 916 | 923 | 910 | 910 | ±0 | ±0% | 14,000 |
| 2015/12/17 | 906 | 913 | 906 | 910 | +4 | +0.4% | 22,000 |
| 2015/12/16 | 910 | 910 | 904 | 906 | +1 | +0.1% | 28,000 |
| 2015/12/15 | 904 | 910 | 904 | 905 | +2 | +0.2% | 15,000 |
| 2015/12/14 | 907 | 907 | 901 | 903 | -1 | -0.1% | 26,000 |
| 2015/12/11 | 905 | 910 | 902 | 904 | +3 | +0.3% | 15,000 |
| 2015/12/10 | 905 | 923 | 901 | 901 | -1 | -0.1% | 23,000 |
| 2015/12/09 | 911 | 911 | 902 | 902 | -10 | -1.1% | 31,000 |
| 2015/12/08 | 913 | 917 | 912 | 912 | -1 | -0.1% | 18,000 |
| 2015/12/07 | 922 | 922 | 913 | 913 | -9 | -1% | 34,000 |
| 2015/12/04 | 928 | 928 | 922 | 922 | -13 | -1.4% | 14,000 |
| 2015/12/03 | 936 | 939 | 935 | 935 | -8 | -0.8% | 12,000 |
| 2015/12/02 | 947 | 948 | 943 | 943 | -4 | -0.4% | 11,000 |
| 2015/12/01 | 955 | 956 | 940 | 947 | -23 | -2.4% | 30,000 |
| 2015/11/30 | 970 | 971 | 966 | 970 | ±0 | ±0% | 8,000 |
| 2015/11/27 | 964 | 970 | 961 | 970 | +6 | +0.6% | 11,000 |
| 2015/11/26 | 965 | 965 | 955 | 964 | +14 | +1.5% | 8,000 |
| 2015/11/25 | 947 | 968 | 947 | 950 | +5 | +0.5% | 13,000 |
| 2015/11/24 | 926 | 945 | 926 | 945 | +21 | +2.3% | 12,000 |
| 2015/11/20 | 926 | 938 | 924 | 924 | -3 | -0.3% | 12,000 |
| 2015/11/19 | 934 | 938 | 927 | 927 | +1 | +0.1% | 19,000 |
| 2015/11/18 | 918 | 929 | 918 | 926 | +13 | +1.4% | 21,000 |
| 2015/11/17 | 912 | 914 | 912 | 913 | +3 | +0.3% | 6,000 |
| 2015/11/16 | 906 | 913 | 905 | 910 | -7 | -0.8% | 15,000 |
| 2015/11/13 | 906 | 917 | 906 | 917 | +8 | +0.9% | 12,000 |
| 2015/11/12 | 919 | 923 | 906 | 909 | -15 | -1.6% | 27,000 |
| 2015/11/11 | 921 | 925 | 920 | 924 | +1 | +0.1% | 9,000 |
| 2015/11/10 | 924 | 929 | 923 | 923 | -1 | -0.1% | 3,000 |
| 2015/11/09 | 925 | 925 | 924 | 924 | +4 | +0.4% | 3,000 |
| 2015/11/06 | 920 | 920 | 915 | 920 | -1 | -0.1% | 7,000 |
| 2015/11/05 | 924 | 925 | 920 | 921 | +1 | +0.1% | 10,000 |
| 2015/11/04 | 917 | 920 | 916 | 920 | +3 | +0.3% | 23,000 |
| 2015/11/02 | 922 | 923 | 915 | 917 | -8 | -0.9% | 16,000 |
| 2015/10/30 | 919 | 925 | 919 | 925 | +4 | +0.4% | 6,000 |
| 2015/10/29 | 920 | 927 | 920 | 921 | +1 | +0.1% | 13,000 |
| 2015/10/28 | 929 | 929 | 918 | 920 | ±0 | ±0% | 3,000 |
| 2015/10/27 | 921 | 921 | 920 | 920 | ±0 | ±0% | 2,000 |
| 2015/10/26 | 917 | 924 | 917 | 920 | +4 | +0.4% | 11,000 |
| 2015/10/23 | 910 | 918 | 910 | 916 | +8 | +0.9% | 5,000 |
| 2015/10/22 | 919 | 919 | 908 | 908 | -5 | -0.5% | 9,000 |
| 2015/10/21 | 912 | 913 | 912 | 913 | ±0 | ±0% | 4,000 |
| 2015/10/20 | 914 | 919 | 911 | 913 | +1 | +0.1% | 7,000 |
| 2015/10/19 | 913 | 913 | 912 | 912 | -1 | -0.1% | 2,000 |
| 2015/10/16 | 911 | 913 | 910 | 913 | +7 | +0.8% | 3,000 |
| 2015/10/15 | 905 | 915 | 905 | 906 | -1 | -0.1% | 19,000 |
| 2015/10/14 | 912 | 912 | 907 | 907 | -2 | -0.2% | 10,000 |
| 2015/10/13 | 912 | 914 | 906 | 909 | +6 | +0.7% | 17,000 |
| 2015/10/09 | 914 | 914 | 903 | 903 | +2 | +0.2% | 10,000 |
| 2015/10/08 | 912 | 915 | 900 | 901 | +4 | +0.4% | 6,000 |
| 2015/10/07 | 905 | 905 | 897 | 897 | -10 | -1.1% | 10,000 |
2351～
2400
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 | 203,800円 | -1.1% | -2.1% | 4.17% | 8.55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 | 259,400円 | +7.5% | +3.6% | 1.93% | 18.52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 | 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 | 304,000円 | +3.6% | +34.6% | 0.33% | 20.24倍 | 6.43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 | 170,200円 | +15.8% | +19.2% | 1.53% | 50.67倍 | 6.82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
