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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 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 |
| 2023/09/29 | 4,200 | 4,220 | 4,180 | 4,180 | -25 | -0.6% | 1,500 |
| 2023/09/28 | 4,200 | 4,225 | 4,190 | 4,205 | -70 | -1.6% | 4,000 |
| 2023/09/27 | 4,260 | 4,285 | 4,255 | 4,275 | +15 | +0.4% | 5,000 |
| 2023/09/26 | 4,265 | 4,270 | 4,260 | 4,260 | -5 | -0.1% | 4,200 |
| 2023/09/25 | 4,270 | 4,280 | 4,245 | 4,265 | -5 | -0.1% | 2,600 |
| 2023/09/22 | 4,260 | 4,285 | 4,255 | 4,270 | ±0 | ±0% | 2,100 |
| 2023/09/21 | 4,290 | 4,290 | 4,270 | 4,270 | -20 | -0.5% | 900 |
| 2023/09/20 | 4,290 | 4,290 | 4,270 | 4,290 | ±0 | ±0% | 2,700 |
| 2023/09/19 | 4,280 | 4,295 | 4,280 | 4,290 | +50 | +1.2% | 1,800 |
| 2023/09/15 | 4,235 | 4,260 | 4,235 | 4,240 | ±0 | ±0% | 3,200 |
| 2023/09/14 | 4,225 | 4,250 | 4,220 | 4,240 | +50 | +1.2% | 3,000 |
| 2023/09/13 | 4,220 | 4,225 | 4,190 | 4,190 | -25 | -0.6% | 3,600 |
| 2023/09/12 | 4,240 | 4,265 | 4,210 | 4,215 | ±0 | ±0% | 3,400 |
| 2023/09/11 | 4,205 | 4,285 | 4,200 | 4,215 | +25 | +0.6% | 8,200 |
| 2023/09/08 | 4,215 | 4,215 | 4,185 | 4,190 | -40 | -0.9% | 800 |
| 2023/09/07 | 4,230 | 4,235 | 4,180 | 4,230 | -10 | -0.2% | 2,200 |
| 2023/09/06 | 4,265 | 4,265 | 4,240 | 4,240 | -25 | -0.6% | 5,100 |
| 2023/09/05 | 4,260 | 4,275 | 4,260 | 4,265 | +5 | +0.1% | 1,300 |
| 2023/09/04 | 4,260 | 4,280 | 4,240 | 4,260 | +10 | +0.2% | 5,300 |
| 2023/09/01 | 4,245 | 4,275 | 4,245 | 4,250 | -5 | -0.1% | 3,500 |
| 2023/08/31 | 4,250 | 4,255 | 4,245 | 4,255 | ±0 | ±0% | 500 |
| 2023/08/30 | 4,250 | 4,255 | 4,250 | 4,255 | +5 | +0.1% | 700 |
451～
500
件表示中 / 3783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 | 205,900円 | -1.1% | -2.1% | 4.13% | 8.63倍 | 0.94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 |
| エラン | 81,300円 | +24.2% | +33.7% | 1.85% | 15.91倍 | 3.82倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| ポラリスＨＤ | 20,800円 | +63.9% | +10.9% | 1.44% | 24.33倍 | 1.72倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| ワールドＨＤ | 262,700円 | +16.2% | +9.4% | 4.04% | 8.72倍 | 1.03倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| イチネンＨＤ | 199,000円 | +4.6% | -2.8% | 3.67% | 7.60倍 | 0.73倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
