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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 4,245 | 4,245 | 4,210 | 4,215 | +5 | +0.1% | 1,100 |
| 2024/07/19 | 4,220 | 4,220 | 4,210 | 4,210 | -5 | -0.1% | 2,100 |
| 2024/07/18 | 4,225 | 4,225 | 4,210 | 4,215 | -10 | -0.2% | 2,300 |
| 2024/07/17 | 4,225 | 4,250 | 4,225 | 4,225 | ±0 | ±0% | 3,500 |
| 2024/07/16 | 4,210 | 4,240 | 4,210 | 4,225 | +15 | +0.4% | 3,500 |
| 2024/07/12 | 4,205 | 4,220 | 4,195 | 4,210 | +5 | +0.1% | 3,900 |
| 2024/07/11 | 4,205 | 4,225 | 4,200 | 4,205 | +5 | +0.1% | 2,800 |
| 2024/07/10 | 4,220 | 4,220 | 4,200 | 4,200 | -20 | -0.5% | 2,800 |
| 2024/07/09 | 4,205 | 4,225 | 4,200 | 4,220 | +10 | +0.2% | 2,300 |
| 2024/07/08 | 4,210 | 4,225 | 4,205 | 4,210 | +5 | +0.1% | 5,600 |
| 2024/07/05 | 4,215 | 4,225 | 4,205 | 4,205 | -30 | -0.7% | 1,800 |
| 2024/07/04 | 4,205 | 4,235 | 4,200 | 4,235 | +10 | +0.2% | 7,800 |
| 2024/07/03 | 4,210 | 4,240 | 4,210 | 4,225 | +15 | +0.4% | 2,100 |
| 2024/07/02 | 4,210 | 4,210 | 4,200 | 4,210 | +10 | +0.2% | 1,600 |
| 2024/07/01 | 4,210 | 4,215 | 4,200 | 4,200 | ±0 | ±0% | 3,700 |
| 2024/06/28 | 4,225 | 4,230 | 4,200 | 4,200 | -25 | -0.6% | 2,600 |
| 2024/06/27 | 4,245 | 4,255 | 4,225 | 4,225 | -20 | -0.5% | 1,400 |
| 2024/06/26 | 4,210 | 4,270 | 4,210 | 4,245 | +35 | +0.8% | 4,300 |
| 2024/06/25 | 4,210 | 4,235 | 4,200 | 4,210 | +5 | +0.1% | 1,900 |
| 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 |
251～
300
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
