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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 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 |
| 2024/04/10 | 4,260 | 4,260 | 4,235 | 4,235 | -25 | -0.6% | 700 |
| 2024/04/09 | 4,235 | 4,265 | 4,235 | 4,260 | +30 | +0.7% | 3,400 |
| 2024/04/08 | 4,225 | 4,275 | 4,210 | 4,230 | +5 | +0.1% | 3,600 |
| 2024/04/05 | 4,225 | 4,235 | 4,190 | 4,225 | ±0 | ±0% | 3,900 |
| 2024/04/04 | 4,190 | 4,255 | 4,190 | 4,225 | -15 | -0.4% | 800 |
| 2024/04/03 | 4,200 | 4,265 | 4,160 | 4,240 | +25 | +0.6% | 4,900 |
| 2024/04/02 | 4,220 | 4,220 | 4,205 | 4,215 | +35 | +0.8% | 1,800 |
| 2024/04/01 | 4,220 | 4,235 | 4,170 | 4,180 | -65 | -1.5% | 2,200 |
| 2024/03/29 | 4,250 | 4,285 | 4,240 | 4,245 | +5 | +0.1% | 2,000 |
| 2024/03/28 | 4,215 | 4,255 | 4,215 | 4,240 | -50 | -1.2% | 1,500 |
| 2024/03/27 | 4,265 | 4,355 | 4,265 | 4,290 | +45 | +1.1% | 9,600 |
| 2024/03/26 | 4,235 | 4,255 | 4,230 | 4,245 | -15 | -0.4% | 1,900 |
| 2024/03/25 | 4,290 | 4,290 | 4,240 | 4,260 | -65 | -1.5% | 2,700 |
| 2024/03/22 | 4,345 | 4,350 | 4,290 | 4,325 | +5 | +0.1% | 4,400 |
| 2024/03/21 | 4,255 | 4,355 | 4,195 | 4,320 | +135 | +3.2% | 24,000 |
| 2024/03/19 | 4,150 | 4,280 | 4,150 | 4,185 | +50 | +1.2% | 8,300 |
| 2024/03/18 | 4,185 | 4,195 | 4,135 | 4,135 | -55 | -1.3% | 7,000 |
| 2024/03/15 | 4,170 | 4,190 | 4,145 | 4,190 | +15 | +0.4% | 4,000 |
| 2024/03/14 | 4,155 | 4,175 | 4,155 | 4,175 | +5 | +0.1% | 500 |
| 2024/03/13 | 4,180 | 4,185 | 4,165 | 4,170 | ±0 | ±0% | 700 |
| 2024/03/12 | 4,180 | 4,180 | 4,115 | 4,170 | -15 | -0.4% | 3,100 |
| 2024/03/11 | 4,280 | 4,280 | 4,165 | 4,185 | -100 | -2.3% | 6,100 |
| 2024/03/08 | 4,230 | 4,290 | 4,230 | 4,285 | +30 | +0.7% | 3,800 |
| 2024/03/07 | 4,275 | 4,275 | 4,250 | 4,255 | +5 | +0.1% | 5,400 |
| 2024/03/06 | 4,260 | 4,285 | 4,230 | 4,250 | -10 | -0.2% | 6,900 |
| 2024/03/05 | 4,200 | 4,270 | 4,190 | 4,260 | +40 | +0.9% | 6,100 |
| 2024/03/04 | 4,300 | 4,300 | 4,185 | 4,220 | -60 | -1.4% | 13,500 |
| 2024/03/01 | 4,310 | 4,310 | 4,245 | 4,280 | -35 | -0.8% | 4,400 |
| 2024/02/29 | 4,320 | 4,320 | 4,275 | 4,315 | +5 | +0.1% | 3,500 |
| 2024/02/28 | 4,285 | 4,335 | 4,280 | 4,310 | +25 | +0.6% | 8,600 |
| 2024/02/27 | 4,265 | 4,285 | 4,250 | 4,285 | +15 | +0.4% | 2,300 |
301～
350
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
