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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 4,245 | 4,245 | 4,205 | 4,205 | -25 | -0.6% | 1,800 |
| 2024/06/21 | 4,245 | 4,250 | 4,230 | 4,230 | +10 | +0.2% | 2,100 |
| 2024/06/20 | 4,215 | 4,230 | 4,205 | 4,220 | -15 | -0.4% | 2,500 |
| 2024/06/19 | 4,185 | 4,240 | 4,185 | 4,235 | +50 | +1.2% | 2,300 |
| 2024/06/18 | 4,190 | 4,200 | 4,160 | 4,185 | +25 | +0.6% | 2,100 |
| 2024/06/17 | 4,190 | 4,195 | 4,155 | 4,160 | -20 | -0.5% | 2,200 |
| 2024/06/14 | 4,180 | 4,190 | 4,175 | 4,180 | -10 | -0.2% | 1,400 |
| 2024/06/13 | 4,200 | 4,210 | 4,180 | 4,190 | -25 | -0.6% | 5,200 |
| 2024/06/12 | 4,220 | 4,235 | 4,210 | 4,215 | -5 | -0.1% | 2,100 |
| 2024/06/11 | 4,250 | 4,250 | 4,210 | 4,220 | -30 | -0.7% | 5,400 |
| 2024/06/10 | 4,250 | 4,260 | 4,230 | 4,250 | +60 | +1.4% | 9,400 |
| 2024/06/07 | 4,180 | 4,200 | 4,180 | 4,190 | +5 | +0.1% | 700 |
| 2024/06/06 | 4,185 | 4,205 | 4,180 | 4,185 | ±0 | ±0% | 3,100 |
| 2024/06/05 | 4,160 | 4,200 | 4,160 | 4,185 | -25 | -0.6% | 1,900 |
| 2024/06/04 | 4,235 | 4,235 | 4,210 | 4,210 | -15 | -0.4% | 1,400 |
| 2024/06/03 | 4,200 | 4,225 | 4,200 | 4,225 | +45 | +1.1% | 1,500 |
| 2024/05/31 | 4,155 | 4,180 | 4,155 | 4,180 | +30 | +0.7% | 300 |
| 2024/05/30 | 4,125 | 4,160 | 4,125 | 4,150 | ±0 | ±0% | 1,200 |
| 2024/05/29 | 4,150 | 4,155 | 4,145 | 4,150 | -5 | -0.1% | 3,800 |
| 2024/05/28 | 4,150 | 4,160 | 4,150 | 4,155 | +5 | +0.1% | 1,600 |
| 2024/05/27 | 4,150 | 4,185 | 4,150 | 4,150 | ±0 | ±0% | 3,300 |
| 2024/05/24 | 4,160 | 4,170 | 4,150 | 4,150 | -10 | -0.2% | 800 |
| 2024/05/23 | 4,185 | 4,185 | 4,130 | 4,160 | -30 | -0.7% | 5,300 |
| 2024/05/22 | 4,190 | 4,200 | 4,190 | 4,190 | ±0 | ±0% | 800 |
| 2024/05/21 | 4,190 | 4,195 | 4,180 | 4,190 | ±0 | ±0% | 1,100 |
| 2024/05/20 | 4,190 | 4,195 | 4,190 | 4,190 | -10 | -0.2% | 1,100 |
| 2024/05/17 | 4,205 | 4,220 | 4,195 | 4,200 | -5 | -0.1% | 2,200 |
| 2024/05/16 | 4,225 | 4,225 | 4,200 | 4,205 | -5 | -0.1% | 2,800 |
| 2024/05/15 | 4,290 | 4,290 | 4,205 | 4,210 | -85 | -2% | 6,300 |
| 2024/05/14 | 4,255 | 4,300 | 4,240 | 4,295 | +45 | +1.1% | 3,100 |
| 2024/05/13 | 4,220 | 4,255 | 4,210 | 4,250 | ±0 | ±0% | 1,400 |
| 2024/05/10 | 4,280 | 4,295 | 4,250 | 4,250 | -45 | -1% | 900 |
| 2024/05/09 | 4,295 | 4,295 | 4,295 | 4,295 | ±0 | ±0% | 200 |
| 2024/05/08 | 4,280 | 4,295 | 4,280 | 4,295 | +15 | +0.4% | 300 |
| 2024/05/07 | 4,245 | 4,295 | 4,245 | 4,280 | -5 | -0.1% | 2,100 |
| 2024/05/02 | 4,290 | 4,290 | 4,270 | 4,285 | +5 | +0.1% | 2,400 |
| 2024/05/01 | 4,280 | 4,295 | 4,280 | 4,280 | -20 | -0.5% | 600 |
| 2024/04/30 | 4,240 | 4,310 | 4,240 | 4,300 | +60 | +1.4% | 6,300 |
| 2024/04/26 | 4,220 | 4,240 | 4,215 | 4,240 | +20 | +0.5% | 1,600 |
| 2024/04/25 | 4,220 | 4,230 | 4,220 | 4,220 | +10 | +0.2% | 1,300 |
| 2024/04/24 | 4,205 | 4,210 | 4,200 | 4,210 | -10 | -0.2% | 600 |
| 2024/04/23 | 4,200 | 4,230 | 4,200 | 4,220 | +20 | +0.5% | 2,800 |
| 2024/04/22 | 4,215 | 4,225 | 4,200 | 4,200 | ±0 | ±0% | 3,000 |
| 2024/04/19 | 4,250 | 4,260 | 4,190 | 4,200 | -55 | -1.3% | 2,800 |
| 2024/04/18 | 4,245 | 4,270 | 4,240 | 4,255 | +10 | +0.2% | 5,100 |
| 2024/04/17 | 4,265 | 4,280 | 4,235 | 4,245 | -5 | -0.1% | 2,800 |
| 2024/04/16 | 4,190 | 4,250 | 4,180 | 4,250 | ±0 | ±0% | 5,300 |
| 2024/04/15 | 4,190 | 4,250 | 4,190 | 4,250 | +20 | +0.5% | 1,100 |
| 2024/04/12 | 4,210 | 4,240 | 4,200 | 4,230 | +30 | +0.7% | 3,200 |
| 2024/04/11 | 4,170 | 4,200 | 4,170 | 4,200 | -35 | -0.8% | 1,900 |
201～
250
件表示中 / 3683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 | 193,700円 | +5.0% | -1.5% | 4.13% | 8.44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 |
| ファンタジー | 236,800円 | +5.7% | +65.7% | 0.63% | 18.73倍 | 7.12倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| アンビス | 47,300円 | +26.3% | -21.7% | 0.85% | 7.95倍 | 1.39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 |
| ＴＷＯＳＴＯＮＥ | 103,800円 | +30.2% | +124.9% | 0.05% | 77.81倍 | 13.29倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| エラン | 71,900円 | +24.2% | +33.7% | 2.09% | 14.07倍 | 3.48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 |
市場注目の銘柄
チャート関連のコラム
