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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/02/26 | 4,250 | 4,295 | 4,250 | 4,270 | ±0 | ±0% | 4,300 |
| 2024/02/22 | 4,265 | 4,290 | 4,240 | 4,270 | +10 | +0.2% | 5,600 |
| 2024/02/21 | 4,305 | 4,315 | 4,260 | 4,260 | -45 | -1% | 4,800 |
| 2024/02/20 | 4,290 | 4,310 | 4,290 | 4,305 | +15 | +0.3% | 1,200 |
| 2024/02/19 | 4,270 | 4,290 | 4,270 | 4,290 | +20 | +0.5% | 1,100 |
| 2024/02/16 | 4,280 | 4,280 | 4,255 | 4,270 | -10 | -0.2% | 3,500 |
| 2024/02/15 | 4,280 | 4,290 | 4,270 | 4,280 | -20 | -0.5% | 3,900 |
| 2024/02/14 | 4,315 | 4,315 | 4,285 | 4,300 | -15 | -0.3% | 4,000 |
| 2024/02/13 | 4,325 | 4,325 | 4,285 | 4,315 | +25 | +0.6% | 5,200 |
| 2024/02/09 | 4,295 | 4,330 | 4,270 | 4,290 | -35 | -0.8% | 10,100 |
| 2024/02/08 | 4,330 | 4,350 | 4,275 | 4,325 | -65 | -1.5% | 15,000 |
| 2024/02/07 | 4,325 | 4,390 | 4,325 | 4,390 | +60 | +1.4% | 9,900 |
| 2024/02/06 | 4,270 | 4,330 | 4,270 | 4,330 | +70 | +1.6% | 5,200 |
| 2024/02/05 | 4,275 | 4,290 | 4,250 | 4,260 | +35 | +0.8% | 9,700 |
| 2024/02/02 | 4,240 | 4,245 | 4,215 | 4,225 | -10 | -0.2% | 4,900 |
| 2024/02/01 | 4,220 | 4,240 | 4,215 | 4,235 | +10 | +0.2% | 3,400 |
| 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 |
51～
100
件表示中 / 3454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 | 421,500円 | +6.0% | +10.3% | 3.80% | 9.75倍 | 1.10倍 |
|
仮設ハウスのレンタル、販売大手。工事含め仮設より大規模な本建築を拡充。配当性向３５％メド |
| ＭａｃｂｅｅＰ | 1,464,000円 | +99.1% | +92.1% | 0.38% | 19.80倍 | 5.30倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| チャームケア | 158,500円 | +24.1% | +7.9% | 1.64% | 13.99倍 | 3.33倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| シーユーシー | 171,600円 | +29.9% | -13.0% | 0.00% | 22.87倍 | 1.84倍 |
|
都市圏軸に医療機関支援、難病患者向けのホスピス、居宅訪問看護を展開。エムスリーが親会社 |
| ぴ あ | 303,000円 | +1.0% | +41.0% | 0.00% | 57.87倍 | 8.35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 |
市場注目の銘柄
チャート関連のコラム
