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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 2,027 | 2,039 | 2,011 | 2,024 | +16 | +0.8% | 5,800 |
| 2024/10/02 | 2,038 | 2,038 | 2,008 | 2,008 | -22 | -1.1% | 5,100 |
| 2024/10/01 | 2,026 | 2,039 | 2,020 | 2,030 | +4 | +0.2% | 4,000 |
| 2024/09/30 | 2,009 | 2,027 | 2,003 | 2,026 | +17 | +0.8% | 6,100 |
| 2024/09/27 | 1,997 | 2,030 | 1,997 | 2,009 | -2,061 | -50.6% | 6,300 |
| 2024/09/26 | 4,085 | 4,270 | 4,035 | 4,070 | +30 | +0.7% | 12,400 |
| 2024/09/25 | 4,040 | 4,050 | 4,035 | 4,040 | ±0 | ±0% | 2,000 |
| 2024/09/24 | 4,060 | 4,075 | 4,040 | 4,040 | +30 | +0.7% | 2,000 |
| 2024/09/20 | 3,990 | 4,025 | 3,990 | 4,010 | +30 | +0.8% | 3,500 |
| 2024/09/19 | 3,970 | 3,985 | 3,970 | 3,980 | +10 | +0.3% | 2,200 |
| 2024/09/18 | 3,980 | 3,985 | 3,970 | 3,970 | -10 | -0.3% | 600 |
| 2024/09/17 | 4,010 | 4,010 | 3,965 | 3,980 | -25 | -0.6% | 3,400 |
| 2024/09/13 | 4,010 | 4,015 | 4,005 | 4,005 | -5 | -0.1% | 600 |
| 2024/09/12 | 4,020 | 4,105 | 4,000 | 4,010 | +5 | +0.1% | 7,900 |
| 2024/09/11 | 4,010 | 4,015 | 4,000 | 4,005 | -20 | -0.5% | 2,200 |
| 2024/09/10 | 4,025 | 4,030 | 4,020 | 4,025 | +5 | +0.1% | 2,100 |
| 2024/09/09 | 4,010 | 4,045 | 4,010 | 4,020 | -20 | -0.5% | 3,400 |
| 2024/09/06 | 4,065 | 4,070 | 4,040 | 4,040 | ±0 | ±0% | 4,500 |
| 2024/09/05 | 4,040 | 4,075 | 4,040 | 4,040 | -5 | -0.1% | 6,900 |
| 2024/09/04 | 4,130 | 4,130 | 4,015 | 4,045 | -100 | -2.4% | 8,900 |
| 2024/09/03 | 4,195 | 4,195 | 4,135 | 4,145 | -10 | -0.2% | 2,300 |
| 2024/09/02 | 4,205 | 4,210 | 4,155 | 4,155 | -70 | -1.7% | 4,100 |
| 2024/08/30 | 4,245 | 4,245 | 4,200 | 4,225 | -20 | -0.5% | 1,400 |
| 2024/08/29 | 4,220 | 4,245 | 4,220 | 4,245 | +45 | +1.1% | 2,100 |
| 2024/08/28 | 4,180 | 4,215 | 4,175 | 4,200 | +25 | +0.6% | 3,400 |
| 2024/08/27 | 4,155 | 4,190 | 4,140 | 4,175 | +20 | +0.5% | 1,900 |
| 2024/08/26 | 4,135 | 4,155 | 4,125 | 4,155 | +20 | +0.5% | 2,000 |
| 2024/08/23 | 4,125 | 4,135 | 4,095 | 4,135 | ±0 | ±0% | 2,600 |
| 2024/08/22 | 4,195 | 4,195 | 4,135 | 4,135 | -15 | -0.4% | 800 |
| 2024/08/21 | 4,155 | 4,165 | 4,135 | 4,150 | -10 | -0.2% | 2,700 |
| 2024/08/20 | 4,200 | 4,200 | 4,160 | 4,160 | -40 | -1% | 1,600 |
| 2024/08/19 | 4,240 | 4,240 | 4,200 | 4,200 | -10 | -0.2% | 2,000 |
| 2024/08/16 | 4,190 | 4,210 | 4,180 | 4,210 | +35 | +0.8% | 3,400 |
| 2024/08/15 | 4,170 | 4,195 | 4,150 | 4,175 | -10 | -0.2% | 3,300 |
| 2024/08/14 | 4,215 | 4,215 | 4,165 | 4,185 | -15 | -0.4% | 3,300 |
| 2024/08/13 | 4,290 | 4,290 | 4,150 | 4,200 | -65 | -1.5% | 10,600 |
| 2024/08/09 | 4,200 | 4,300 | 4,200 | 4,265 | +155 | +3.8% | 21,100 |
| 2024/08/08 | 4,100 | 4,130 | 4,050 | 4,110 | +10 | +0.2% | 1,600 |
| 2024/08/07 | 4,025 | 4,145 | 4,020 | 4,100 | +205 | +5.3% | 6,900 |
| 2024/08/06 | 3,905 | 3,970 | 3,680 | 3,895 | +125 | +3.3% | 18,000 |
| 2024/08/05 | 3,960 | 4,035 | 3,700 | 3,770 | -400 | -9.6% | 19,700 |
| 2024/08/02 | 4,145 | 4,190 | 4,105 | 4,170 | -45 | -1.1% | 13,900 |
| 2024/08/01 | 4,205 | 4,215 | 4,200 | 4,215 | -5 | -0.1% | 7,400 |
| 2024/07/31 | 4,205 | 4,220 | 4,205 | 4,220 | +15 | +0.4% | 700 |
| 2024/07/30 | 4,220 | 4,220 | 4,205 | 4,205 | ±0 | ±0% | 700 |
| 2024/07/29 | 4,205 | 4,225 | 4,205 | 4,205 | +5 | +0.1% | 1,100 |
| 2024/07/26 | 4,220 | 4,220 | 4,200 | 4,200 | ±0 | ±0% | 3,200 |
| 2024/07/25 | 4,205 | 4,210 | 4,200 | 4,200 | -5 | -0.1% | 6,000 |
| 2024/07/24 | 4,215 | 4,220 | 4,205 | 4,205 | -10 | -0.2% | 3,500 |
| 2024/07/23 | 4,220 | 4,240 | 4,215 | 4,215 | ±0 | ±0% | 3,000 |
201～
250
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 | 200,900円 | -1.1% | -2.1% | 4.23% | 8.43倍 | 0.91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 | 52,300円 | +26.3% | -21.7% | 0.76% | 8.79倍 | 1.54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 | 252,400円 | +7.5% | +3.6% | 1.98% | 18.02倍 | 3.08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 | 2.36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 | 167,700円 | +15.8% | +19.2% | 1.55% | 49.92倍 | 6.72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
