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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 4,215 | 4,230 | 4,200 | 4,225 | +10 | +0.2% | 3,900 |
| 2024/01/30 | 4,220 | 4,225 | 4,215 | 4,215 | -5 | -0.1% | 2,700 |
| 2024/01/29 | 4,270 | 4,270 | 4,210 | 4,220 | +10 | +0.2% | 3,300 |
| 2024/01/26 | 4,225 | 4,230 | 4,190 | 4,210 | -10 | -0.2% | 4,700 |
| 2024/01/25 | 4,220 | 4,230 | 4,190 | 4,220 | ±0 | ±0% | 3,900 |
| 2024/01/24 | 4,195 | 4,220 | 4,195 | 4,220 | +30 | +0.7% | 4,900 |
| 2024/01/23 | 4,200 | 4,200 | 4,150 | 4,190 | +25 | +0.6% | 5,500 |
| 2024/01/22 | 4,120 | 4,200 | 4,120 | 4,165 | +75 | +1.8% | 9,900 |
| 2024/01/19 | 4,055 | 4,090 | 4,055 | 4,090 | +40 | +1% | 3,500 |
| 2024/01/18 | 4,035 | 4,100 | 4,035 | 4,050 | -55 | -1.3% | 10,500 |
| 2024/01/17 | 4,090 | 4,140 | 4,090 | 4,105 | -35 | -0.8% | 10,200 |
| 2024/01/16 | 4,150 | 4,160 | 4,115 | 4,140 | -5 | -0.1% | 4,400 |
| 2024/01/15 | 4,080 | 4,145 | 4,080 | 4,145 | -15 | -0.4% | 11,100 |
| 2024/01/12 | 4,160 | 4,185 | 4,100 | 4,160 | ±0 | ±0% | 7,200 |
| 2024/01/11 | 4,190 | 4,190 | 4,115 | 4,160 | -25 | -0.6% | 12,300 |
| 2024/01/10 | 4,190 | 4,190 | 4,110 | 4,185 | +10 | +0.2% | 10,200 |
| 2024/01/09 | 4,320 | 4,320 | 4,170 | 4,175 | -90 | -2.1% | 23,200 |
| 2024/01/05 | 4,190 | 4,300 | 4,050 | 4,265 | +75 | +1.8% | 40,300 |
| 2024/01/04 | 4,445 | 4,445 | 4,100 | 4,190 | +305 | +7.9% | 82,500 |
| 2023/12/29 | 3,865 | 3,885 | 3,865 | 3,885 | +20 | +0.5% | 2,700 |
| 2023/12/28 | 3,835 | 3,865 | 3,835 | 3,865 | +5 | +0.1% | 1,100 |
| 2023/12/27 | 3,845 | 3,865 | 3,830 | 3,860 | +10 | +0.3% | 4,300 |
| 2023/12/26 | 3,870 | 3,870 | 3,850 | 3,850 | -5 | -0.1% | 2,500 |
| 2023/12/25 | 3,860 | 3,865 | 3,845 | 3,855 | -20 | -0.5% | 3,500 |
| 2023/12/22 | 3,840 | 3,875 | 3,840 | 3,875 | +35 | +0.9% | 1,800 |
| 2023/12/21 | 3,850 | 3,855 | 3,840 | 3,840 | -10 | -0.3% | 1,900 |
| 2023/12/20 | 3,830 | 3,850 | 3,830 | 3,850 | +15 | +0.4% | 13,200 |
| 2023/12/19 | 3,840 | 3,840 | 3,825 | 3,835 | -5 | -0.1% | 1,200 |
| 2023/12/18 | 3,845 | 3,845 | 3,820 | 3,840 | +10 | +0.3% | 3,500 |
| 2023/12/15 | 3,850 | 3,850 | 3,830 | 3,830 | -20 | -0.5% | 1,400 |
| 2023/12/14 | 3,865 | 3,865 | 3,835 | 3,850 | -15 | -0.4% | 1,600 |
| 2023/12/13 | 3,870 | 3,870 | 3,845 | 3,865 | +10 | +0.3% | 2,000 |
| 2023/12/12 | 3,845 | 3,855 | 3,830 | 3,855 | +35 | +0.9% | 13,000 |
| 2023/12/11 | 3,855 | 3,860 | 3,820 | 3,820 | -10 | -0.3% | 9,200 |
| 2023/12/08 | 3,840 | 3,850 | 3,825 | 3,830 | -30 | -0.8% | 4,000 |
| 2023/12/07 | 3,860 | 3,865 | 3,850 | 3,860 | -10 | -0.3% | 3,400 |
| 2023/12/06 | 3,855 | 3,880 | 3,855 | 3,870 | +15 | +0.4% | 2,500 |
| 2023/12/05 | 3,870 | 3,880 | 3,855 | 3,855 | -25 | -0.6% | 2,100 |
| 2023/12/04 | 3,845 | 3,880 | 3,845 | 3,880 | +40 | +1% | 7,000 |
| 2023/12/01 | 3,825 | 3,850 | 3,825 | 3,840 | +5 | +0.1% | 20,000 |
| 2023/11/30 | 3,835 | 3,855 | 3,805 | 3,835 | ±0 | ±0% | 51,500 |
| 2023/11/29 | 3,840 | 3,860 | 3,820 | 3,835 | -45 | -1.2% | 17,400 |
| 2023/11/28 | 3,920 | 3,920 | 3,865 | 3,880 | -35 | -0.9% | 10,100 |
| 2023/11/27 | 3,980 | 3,980 | 3,915 | 3,915 | -65 | -1.6% | 10,600 |
| 2023/11/24 | 3,985 | 4,000 | 3,980 | 3,980 | ±0 | ±0% | 8,100 |
| 2023/11/22 | 3,950 | 3,985 | 3,910 | 3,980 | +10 | +0.3% | 5,200 |
| 2023/11/21 | 3,980 | 3,980 | 3,955 | 3,970 | -15 | -0.4% | 2,600 |
| 2023/11/20 | 3,980 | 3,985 | 3,965 | 3,985 | +5 | +0.1% | 3,600 |
| 2023/11/17 | 3,940 | 3,995 | 3,940 | 3,980 | -5 | -0.1% | 2,200 |
| 2023/11/16 | 3,990 | 3,990 | 3,955 | 3,985 | -15 | -0.4% | 2,200 |
201～
250
件表示中 / 3586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 | 197,400円 | +5.0% | -1.5% | 4.05% | 8.60倍 | 0.94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 |
| ＩＮＦＯＲＩＣＨ | 502,000円 | +30.3% | +139.3% | 0.00% | 31.41倍 | 13.44倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。香港等アジア展開 |
| イチネンＨＤ | 190,400円 | +15.7% | -4.9% | 3.31% | 7.87倍 | 0.72倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| ミダックＨＤ | 164,800円 | +8.8% | +14.9% | 0.61% | 18.35倍 | 3.32倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| ソラスト | 47,200円 | +2.9% | +8.7% | 4.24% | 17.42倍 | 2.02倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
市場注目の銘柄
チャート関連のコラム
