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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 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 |
| 2025/04/02 | 2,000 | 2,003 | 1,997 | 1,998 | -6 | -0.3% | 3,900 |
| 2025/04/01 | 2,009 | 2,021 | 1,995 | 2,004 | -2 | -0.1% | 3,000 |
| 2025/03/31 | 2,000 | 2,009 | 1,986 | 2,006 | -8 | -0.4% | 12,800 |
| 2025/03/28 | 1,993 | 2,020 | 1,985 | 2,014 | -1 | ±0% | 5,000 |
| 2025/03/27 | 2,020 | 2,027 | 2,015 | 2,015 | -8 | -0.4% | 9,500 |
1～
50
件表示中 / 3716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 | 194,000円 | -1.1% | -2.1% | 4.38% | 8.14倍 | 0.88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 |
| ぴ あ | 299,600円 | +3.6% | +34.6% | 0.33% | 19.95倍 | 6.34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 |
| アンビス | 47,000円 | +26.3% | -21.7% | 0.85% | 7.90倍 | 1.38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 |
| バリューＨＲ | 162,500円 | +15.8% | +19.2% | 1.60% | 48.38倍 | 6.51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 |
| ユカリア | 116,500円 | +19.6% | -4.4% | 0.00% | 15.88倍 | 2.31倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
市場注目の銘柄
チャート関連のコラム
