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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,952 | 1,959 | 1,934 | 1,948 | +14 | +0.7% | 5,900 |
| 2025/06/13 | 1,949 | 1,972 | 1,932 | 1,934 | -17 | -0.9% | 5,500 |
| 2025/06/12 | 1,947 | 1,953 | 1,941 | 1,951 | +4 | +0.2% | 1,800 |
| 2025/06/11 | 1,951 | 1,954 | 1,940 | 1,947 | +3 | +0.2% | 5,800 |
| 2025/06/10 | 1,944 | 1,960 | 1,944 | 1,944 | +4 | +0.2% | 3,200 |
| 2025/06/09 | 1,941 | 1,970 | 1,935 | 1,940 | +18 | +0.9% | 6,800 |
| 2025/06/06 | 1,926 | 1,937 | 1,920 | 1,922 | -4 | -0.2% | 3,700 |
| 2025/06/05 | 1,942 | 1,942 | 1,926 | 1,926 | -8 | -0.4% | 2,500 |
| 2025/06/04 | 1,926 | 1,947 | 1,926 | 1,934 | +9 | +0.5% | 5,400 |
| 2025/06/03 | 1,925 | 1,926 | 1,922 | 1,925 | +3 | +0.2% | 2,000 |
| 2025/06/02 | 1,921 | 1,924 | 1,920 | 1,922 | -3 | -0.2% | 2,100 |
| 2025/05/30 | 1,923 | 1,926 | 1,918 | 1,925 | +2 | +0.1% | 2,700 |
| 2025/05/29 | 1,921 | 1,924 | 1,921 | 1,923 | +4 | +0.2% | 1,200 |
| 2025/05/28 | 1,922 | 1,922 | 1,915 | 1,919 | ±0 | ±0% | 600 |
| 2025/05/27 | 1,926 | 1,927 | 1,901 | 1,919 | -5 | -0.3% | 4,500 |
| 2025/05/26 | 1,927 | 1,927 | 1,915 | 1,924 | -1 | -0.1% | 2,200 |
| 2025/05/23 | 1,919 | 1,925 | 1,919 | 1,925 | +8 | +0.4% | 1,700 |
| 2025/05/22 | 1,914 | 1,920 | 1,904 | 1,917 | +3 | +0.2% | 3,800 |
| 2025/05/21 | 1,917 | 1,917 | 1,910 | 1,914 | -3 | -0.2% | 2,200 |
| 2025/05/20 | 1,906 | 1,918 | 1,906 | 1,917 | +12 | +0.6% | 7,500 |
| 2025/05/19 | 1,901 | 1,907 | 1,900 | 1,905 | +4 | +0.2% | 3,600 |
| 2025/05/16 | 1,908 | 1,910 | 1,892 | 1,901 | ±0 | ±0% | 5,700 |
| 2025/05/15 | 1,900 | 1,905 | 1,894 | 1,901 | +1 | +0.1% | 5,200 |
| 2025/05/14 | 1,915 | 1,919 | 1,885 | 1,900 | -19 | -1% | 11,300 |
| 2025/05/13 | 1,933 | 1,938 | 1,919 | 1,919 | -10 | -0.5% | 11,000 |
| 2025/05/12 | 1,913 | 1,929 | 1,913 | 1,929 | +11 | +0.6% | 14,500 |
| 2025/05/09 | 1,917 | 1,921 | 1,913 | 1,918 | +3 | +0.2% | 4,100 |
| 2025/05/08 | 1,916 | 1,916 | 1,912 | 1,915 | -2 | -0.1% | 4,100 |
| 2025/05/07 | 1,918 | 1,922 | 1,913 | 1,917 | -5 | -0.3% | 2,600 |
| 2025/05/02 | 1,923 | 1,923 | 1,917 | 1,922 | +2 | +0.1% | 2,500 |
| 2025/05/01 | 1,921 | 1,930 | 1,919 | 1,920 | -1 | -0.1% | 56,100 |
| 2025/04/30 | 1,934 | 1,934 | 1,916 | 1,921 | +4 | +0.2% | 10,300 |
| 2025/04/28 | 1,945 | 1,945 | 1,917 | 1,917 | -10 | -0.5% | 6,900 |
| 2025/04/25 | 1,919 | 1,928 | 1,915 | 1,927 | +9 | +0.5% | 1,900 |
| 2025/04/24 | 1,936 | 1,936 | 1,915 | 1,918 | -5 | -0.3% | 3,000 |
| 2025/04/23 | 1,927 | 1,927 | 1,923 | 1,923 | -1 | -0.1% | 1,300 |
| 2025/04/22 | 1,920 | 1,926 | 1,920 | 1,924 | -1 | -0.1% | 2,900 |
| 2025/04/21 | 1,936 | 1,936 | 1,918 | 1,925 | -12 | -0.6% | 2,300 |
| 2025/04/18 | 1,901 | 1,940 | 1,901 | 1,937 | +35 | +1.8% | 2,700 |
| 2025/04/17 | 1,889 | 1,902 | 1,884 | 1,902 | +10 | +0.5% | 900 |
| 2025/04/16 | 1,898 | 1,918 | 1,892 | 1,892 | +2 | +0.1% | 1,600 |
| 2025/04/15 | 1,903 | 1,904 | 1,890 | 1,890 | -13 | -0.7% | 3,400 |
| 2025/04/14 | 1,909 | 1,930 | 1,903 | 1,903 | +6 | +0.3% | 2,800 |
| 2025/04/11 | 1,904 | 1,909 | 1,885 | 1,897 | -13 | -0.7% | 4,400 |
| 2025/04/10 | 1,891 | 1,985 | 1,882 | 1,910 | +47 | +2.5% | 8,700 |
| 2025/04/09 | 1,874 | 1,883 | 1,862 | 1,863 | -35 | -1.8% | 3,400 |
| 2025/04/08 | 1,882 | 1,926 | 1,882 | 1,898 | +48 | +2.6% | 12,500 |
| 2025/04/07 | 1,850 | 1,918 | 1,807 | 1,850 | -93 | -4.8% | 20,500 |
| 2025/04/04 | 1,960 | 1,960 | 1,910 | 1,943 | -34 | -1.7% | 18,700 |
| 2025/04/03 | 1,971 | 1,993 | 1,950 | 1,977 | -21 | -1.1% | 17,200 |
1～
50
件表示中 / 3721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 | 194,800円 | -1.1% | -2.1% | 4.36% | 8.17倍 | 0.89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 | 48,300円 | +26.3% | -21.7% | 0.83% | 8.12倍 | 1.42倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| ＪＰＨＤ | 53,300円 | +1.8% | -2.6% | 2.25% | 12.17倍 | 2.34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 |
| ぴ あ | 290,400円 | +3.6% | +34.6% | 0.34% | 19.33倍 | 6.15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 |
| ＬＩＴＡＬＩＣＯ | 125,000円 | +9.9% | +15.3% | 0.88% | 17.81倍 | 3.57倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
市場注目の銘柄
チャート関連のコラム
