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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 186 | 186 | 186 | 186 | +1 | +0.5% | 1,000 |
| 2010/06/18 | 185 | 185 | 185 | 185 | +2 | +1.1% | 1,000 |
| 2010/06/17 | 187 | 187 | 183 | 183 | -4 | -2.1% | 3,000 |
| 2010/06/16 | 187 | 187 | 187 | 187 | +3 | +1.6% | 1,000 |
| 2010/06/15 | 184 | 184 | 184 | 184 | - | - | 1,000 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 182 | 183 | 182 | 183 | ±0 | ±0% | 6,000 |
| 2010/06/10 | 183 | 183 | 183 | 183 | - | - | 2,000 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 185 | 185 | 185 | 185 | -5 | -2.6% | 1,000 |
| 2010/06/07 | 184 | 190 | 184 | 190 | +6 | +3.3% | 4,000 |
| 2010/06/04 | 182 | 184 | 182 | 184 | +3 | +1.7% | 5,000 |
| 2010/06/03 | 181 | 181 | 181 | 181 | +1 | +0.6% | 1,000 |
| 2010/06/02 | 180 | 180 | 180 | 180 | ±0 | ±0% | 3,000 |
| 2010/06/01 | 180 | 180 | 180 | 180 | -1 | -0.6% | 1,000 |
| 2010/05/31 | 181 | 181 | 181 | 181 | ±0 | ±0% | 2,000 |
| 2010/05/28 | 181 | 181 | 180 | 181 | - | - | 9,000 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 186 | 186 | 177 | 181 | -6 | -3.2% | 20,000 |
| 2010/05/25 | 180 | 187 | 180 | 187 | +5 | +2.7% | 23,000 |
| 2010/05/24 | 184 | 184 | 182 | 182 | -1 | -0.5% | 21,000 |
| 2010/05/21 | 183 | 183 | 183 | 183 | - | - | 1,000 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 183 | 185 | 183 | 185 | +1 | +0.5% | 9,000 |
| 2010/05/18 | 186 | 186 | 184 | 184 | -1 | -0.5% | 10,000 |
| 2010/05/17 | 184 | 186 | 184 | 185 | +1 | +0.5% | 9,000 |
| 2010/05/14 | 185 | 185 | 183 | 184 | -1 | -0.5% | 22,000 |
| 2010/05/13 | 186 | 186 | 184 | 185 | -2 | -1.1% | 13,000 |
| 2010/05/12 | 187 | 189 | 187 | 187 | +1 | +0.5% | 6,000 |
| 2010/05/11 | 186 | 189 | 186 | 186 | +1 | +0.5% | 7,000 |
| 2010/05/10 | 187 | 189 | 183 | 185 | -2 | -1.1% | 44,000 |
| 2010/05/07 | 191 | 192 | 185 | 187 | -6 | -3.1% | 36,000 |
| 2010/05/06 | 196 | 196 | 193 | 193 | -6 | -3% | 8,000 |
| 2010/04/30 | 199 | 199 | 198 | 199 | -2 | -1% | 11,000 |
| 2010/04/28 | 201 | 201 | 201 | 201 | +1 | +0.5% | 2,000 |
| 2010/04/27 | 201 | 201 | 200 | 200 | -1 | -0.5% | 2,000 |
| 2010/04/26 | 205 | 205 | 198 | 201 | +1 | +0.5% | 22,000 |
| 2010/04/23 | 198 | 200 | 198 | 200 | +2 | +1% | 3,000 |
| 2010/04/22 | 200 | 200 | 198 | 198 | ±0 | ±0% | 10,000 |
| 2010/04/21 | 198 | 199 | 196 | 198 | +1 | +0.5% | 15,000 |
| 2010/04/20 | 196 | 197 | 196 | 197 | +1 | +0.5% | 4,000 |
| 2010/04/19 | 194 | 196 | 194 | 196 | -1 | -0.5% | 14,000 |
| 2010/04/16 | 197 | 197 | 197 | 197 | ±0 | ±0% | 4,000 |
| 2010/04/15 | 199 | 199 | 197 | 197 | -3 | -1.5% | 18,000 |
| 2010/04/14 | 200 | 200 | 200 | 200 | ±0 | ±0% | 2,000 |
| 2010/04/13 | 200 | 200 | 200 | 200 | - | - | 1,000 |
| 2010/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/07 | 198 | 198 | 197 | 197 | -3 | -1.5% | 5,000 |
3401～
3450
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 | 421,000円 | +6.0% | +10.3% | 3.80% | 9.74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 | 1,445,000円 | +99.1% | +92.1% | 0.39% | 19.54倍 | 5.23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 | 159,200円 | +24.1% | +7.9% | 1.63% | 14.05倍 | 3.35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 | 174,400円 | +29.9% | -13.0% | 0.00% | 23.24倍 | 1.87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
