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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 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 |
| 2023/11/15 | 4,010 | 4,015 | 3,995 | 4,000 | ±0 | ±0% | 2,300 |
| 2023/11/14 | 4,045 | 4,050 | 3,990 | 4,000 | +20 | +0.5% | 800 |
| 2023/11/13 | 4,025 | 4,050 | 3,975 | 3,980 | -65 | -1.6% | 9,900 |
| 2023/11/10 | 4,030 | 4,050 | 4,015 | 4,045 | -5 | -0.1% | 2,000 |
| 2023/11/09 | 4,015 | 4,080 | 4,015 | 4,050 | +20 | +0.5% | 1,400 |
| 2023/11/08 | 3,980 | 4,045 | 3,980 | 4,030 | ±0 | ±0% | 8,200 |
| 2023/11/07 | 4,000 | 4,065 | 4,000 | 4,030 | +35 | +0.9% | 4,000 |
| 2023/11/06 | 3,890 | 3,995 | 3,880 | 3,995 | +130 | +3.4% | 5,600 |
| 2023/11/02 | 3,815 | 3,865 | 3,815 | 3,865 | -20 | -0.5% | 6,200 |
| 2023/11/01 | 3,860 | 3,895 | 3,850 | 3,885 | +25 | +0.6% | 2,400 |
| 2023/10/31 | 3,840 | 3,875 | 3,840 | 3,860 | ±0 | ±0% | 1,300 |
| 2023/10/30 | 3,840 | 3,860 | 3,835 | 3,860 | +20 | +0.5% | 1,200 |
| 2023/10/27 | 3,850 | 3,860 | 3,840 | 3,840 | -25 | -0.6% | 2,300 |
| 2023/10/26 | 3,875 | 3,895 | 3,850 | 3,865 | +5 | +0.1% | 2,400 |
| 2023/10/25 | 3,895 | 3,915 | 3,855 | 3,860 | -35 | -0.9% | 1,800 |
| 2023/10/24 | 3,925 | 3,925 | 3,840 | 3,895 | +10 | +0.3% | 1,700 |
| 2023/10/23 | 3,910 | 3,910 | 3,885 | 3,885 | -25 | -0.6% | 1,100 |
| 2023/10/20 | 3,920 | 3,920 | 3,890 | 3,910 | -10 | -0.3% | 800 |
| 2023/10/19 | 3,895 | 3,970 | 3,825 | 3,920 | -35 | -0.9% | 1,800 |
| 2023/10/18 | 3,970 | 3,970 | 3,945 | 3,955 | +35 | +0.9% | 900 |
| 2023/10/17 | 3,935 | 3,970 | 3,920 | 3,920 | +5 | +0.1% | 1,000 |
| 2023/10/16 | 3,945 | 3,945 | 3,850 | 3,915 | -30 | -0.8% | 2,500 |
| 2023/10/13 | 3,915 | 3,970 | 3,915 | 3,945 | +35 | +0.9% | 2,300 |
| 2023/10/12 | 3,920 | 3,935 | 3,905 | 3,910 | -5 | -0.1% | 2,900 |
| 2023/10/11 | 3,900 | 3,915 | 3,900 | 3,915 | +15 | +0.4% | 1,100 |
| 2023/10/10 | 3,860 | 3,910 | 3,850 | 3,900 | +50 | +1.3% | 5,500 |
| 2023/10/06 | 3,875 | 3,910 | 3,790 | 3,850 | -25 | -0.6% | 3,300 |
| 2023/10/05 | 3,820 | 3,875 | 3,810 | 3,875 | +135 | +3.6% | 8,000 |
| 2023/10/04 | 3,770 | 3,795 | 3,720 | 3,740 | -145 | -3.7% | 16,600 |
| 2023/10/03 | 4,050 | 4,050 | 3,760 | 3,885 | -195 | -4.8% | 13,800 |
| 2023/10/02 | 4,185 | 4,210 | 4,080 | 4,080 | -100 | -2.4% | 3,300 |
101～
150
件表示中 / 3455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 | 421,000円 | +5.0% | -1.5% | 3.80% | 9.17倍 | 1.04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 |
| チャームケア | 158,100円 | +24.1% | +7.9% | 1.64% | 13.96倍 | 3.32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 |
| ＬＩＮＫ＆Ｍ | 44,800円 | +8.6% | +16.0% | 2.66% | 14.92倍 | 4.77倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| ぴ あ | 301,000円 | +1.0% | +41.0% | 0.00% | 57.49倍 | 8.30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 |
| フォーラムエンシ | 84,500円 | +9.7% | +14.4% | 5.03% | 18.97倍 | 3.38倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
市場注目の銘柄
チャート関連のコラム
