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 |
|---|---|---|---|---|---|---|---|
| 2023/09/06 | 4,265 | 4,265 | 4,240 | 4,240 | -25 | -0.6% | 5,100 |
| 2023/09/05 | 4,260 | 4,275 | 4,260 | 4,265 | +5 | +0.1% | 1,300 |
| 2023/09/04 | 4,260 | 4,280 | 4,240 | 4,260 | +10 | +0.2% | 5,300 |
| 2023/09/01 | 4,245 | 4,275 | 4,245 | 4,250 | -5 | -0.1% | 3,500 |
| 2023/08/31 | 4,250 | 4,255 | 4,245 | 4,255 | ±0 | ±0% | 500 |
| 2023/08/30 | 4,250 | 4,255 | 4,250 | 4,255 | +5 | +0.1% | 700 |
| 2023/08/29 | 4,235 | 4,250 | 4,225 | 4,250 | +15 | +0.4% | 1,700 |
| 2023/08/28 | 4,200 | 4,300 | 4,180 | 4,235 | +55 | +1.3% | 8,400 |
| 2023/08/25 | 4,180 | 4,180 | 4,155 | 4,180 | +25 | +0.6% | 2,100 |
| 2023/08/24 | 4,155 | 4,155 | 4,150 | 4,155 | ±0 | ±0% | 600 |
| 2023/08/23 | 4,125 | 4,155 | 4,125 | 4,155 | ±0 | ±0% | 700 |
| 2023/08/22 | 4,150 | 4,160 | 4,130 | 4,155 | +45 | +1.1% | 1,900 |
| 2023/08/21 | 4,110 | 4,150 | 4,100 | 4,110 | -40 | -1% | 6,900 |
| 2023/08/18 | 4,165 | 4,165 | 4,135 | 4,150 | -15 | -0.4% | 3,400 |
| 2023/08/17 | 4,150 | 4,165 | 4,125 | 4,165 | +15 | +0.4% | 3,700 |
| 2023/08/16 | 4,150 | 4,175 | 4,130 | 4,150 | -5 | -0.1% | 3,900 |
| 2023/08/15 | 4,155 | 4,165 | 4,145 | 4,155 | -25 | -0.6% | 1,100 |
| 2023/08/14 | 4,200 | 4,200 | 4,165 | 4,180 | -20 | -0.5% | 2,500 |
| 2023/08/10 | 4,145 | 4,210 | 4,145 | 4,200 | +55 | +1.3% | 10,600 |
| 2023/08/09 | 4,180 | 4,185 | 4,145 | 4,145 | -35 | -0.8% | 3,800 |
| 2023/08/08 | 4,170 | 4,220 | 4,170 | 4,180 | -30 | -0.7% | 5,200 |
| 2023/08/07 | 4,450 | 4,455 | 4,115 | 4,210 | +130 | +3.2% | 55,900 |
| 2023/08/04 | 4,035 | 4,100 | 4,010 | 4,080 | +45 | +1.1% | 8,200 |
| 2023/08/03 | 4,030 | 4,050 | 3,995 | 4,035 | +50 | +1.3% | 23,000 |
| 2023/08/02 | 3,925 | 4,000 | 3,920 | 3,985 | +65 | +1.7% | 15,700 |
| 2023/08/01 | 3,850 | 3,920 | 3,830 | 3,920 | +95 | +2.5% | 6,900 |
| 2023/07/31 | 3,760 | 3,850 | 3,760 | 3,825 | +65 | +1.7% | 6,100 |
| 2023/07/28 | 3,790 | 3,810 | 3,760 | 3,760 | -20 | -0.5% | 4,200 |
| 2023/07/27 | 3,800 | 3,810 | 3,765 | 3,780 | -5 | -0.1% | 3,500 |
| 2023/07/26 | 3,780 | 3,800 | 3,780 | 3,785 | +5 | +0.1% | 1,700 |
| 2023/07/25 | 3,775 | 3,780 | 3,755 | 3,780 | +5 | +0.1% | 1,000 |
| 2023/07/24 | 3,785 | 3,790 | 3,775 | 3,775 | +20 | +0.5% | 8,400 |
| 2023/07/21 | 3,745 | 3,790 | 3,740 | 3,755 | +15 | +0.4% | 2,000 |
| 2023/07/20 | 3,760 | 3,760 | 3,720 | 3,740 | +10 | +0.3% | 700 |
| 2023/07/19 | 3,785 | 3,785 | 3,730 | 3,730 | -20 | -0.5% | 3,600 |
| 2023/07/18 | 3,790 | 3,790 | 3,730 | 3,750 | -10 | -0.3% | 3,800 |
| 2023/07/14 | 3,760 | 3,770 | 3,740 | 3,760 | +5 | +0.1% | 2,700 |
| 2023/07/13 | 3,765 | 3,765 | 3,755 | 3,755 | -10 | -0.3% | 1,200 |
| 2023/07/12 | 3,750 | 3,780 | 3,730 | 3,765 | +35 | +0.9% | 5,200 |
| 2023/07/11 | 3,770 | 3,770 | 3,715 | 3,730 | -20 | -0.5% | 3,300 |
| 2023/07/10 | 3,730 | 3,765 | 3,715 | 3,750 | +65 | +1.8% | 8,600 |
| 2023/07/07 | 3,700 | 3,700 | 3,680 | 3,685 | -20 | -0.5% | 2,300 |
| 2023/07/06 | 3,745 | 3,755 | 3,700 | 3,705 | -40 | -1.1% | 7,100 |
| 2023/07/05 | 3,695 | 3,750 | 3,680 | 3,745 | +35 | +0.9% | 5,600 |
| 2023/07/04 | 3,735 | 3,760 | 3,695 | 3,710 | -15 | -0.4% | 7,100 |
| 2023/07/03 | 3,770 | 3,790 | 3,725 | 3,725 | +10 | +0.3% | 13,800 |
| 2023/06/30 | 3,690 | 3,740 | 3,690 | 3,715 | +40 | +1.1% | 6,900 |
| 2023/06/29 | 3,660 | 3,715 | 3,630 | 3,675 | +45 | +1.2% | 12,500 |
| 2023/06/28 | 3,610 | 3,630 | 3,600 | 3,630 | +30 | +0.8% | 12,800 |
| 2023/06/27 | 3,620 | 3,620 | 3,590 | 3,600 | -10 | -0.3% | 4,300 |
301～
350
件表示中 / 3589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 | 197,500円 | +5.0% | -1.5% | 4.05% | 8.61倍 | 0.95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 |
| リソー教育 | 28,800円 | +5.4% | +0.6% | 3.47% | 28.66倍 | 4.40倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| ぴ あ | 310,500円 | +1.0% | +41.0% | 0.00% | 59.39倍 | 7.59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 |
| イチネンＨＤ | 188,900円 | +15.7% | -4.9% | 3.34% | 7.80倍 | 0.71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 | 163,000円 | +8.8% | +14.9% | 0.61% | 18.15倍 | 3.29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 |
市場注目の銘柄
チャート関連のコラム
