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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 3,660 | 3,715 | 3,630 | 3,675 | +45 | +1.2% | 12,500 |
| 2023/06/28 | 3,610 | 3,630 | 3,600 | 3,630 | +30 | +0.8% | 12,800 |
| 2023/06/27 | 3,620 | 3,620 | 3,590 | 3,600 | -10 | -0.3% | 4,300 |
| 2023/06/26 | 3,605 | 3,610 | 3,560 | 3,610 | +5 | +0.1% | 7,600 |
| 2023/06/23 | 3,575 | 3,615 | 3,555 | 3,605 | +50 | +1.4% | 14,200 |
| 2023/06/22 | 3,560 | 3,565 | 3,550 | 3,555 | +5 | +0.1% | 4,300 |
| 2023/06/21 | 3,535 | 3,560 | 3,535 | 3,550 | +10 | +0.3% | 2,600 |
| 2023/06/20 | 3,520 | 3,570 | 3,495 | 3,540 | +10 | +0.3% | 12,200 |
| 2023/06/19 | 3,530 | 3,560 | 3,525 | 3,530 | ±0 | ±0% | 8,000 |
| 2023/06/16 | 3,530 | 3,540 | 3,525 | 3,530 | -5 | -0.1% | 3,400 |
| 2023/06/15 | 3,530 | 3,540 | 3,515 | 3,535 | +5 | +0.1% | 6,400 |
| 2023/06/14 | 3,530 | 3,545 | 3,510 | 3,530 | -25 | -0.7% | 17,100 |
| 2023/06/13 | 3,575 | 3,580 | 3,540 | 3,555 | -20 | -0.6% | 7,900 |
| 2023/06/12 | 3,570 | 3,620 | 3,540 | 3,575 | +10 | +0.3% | 9,400 |
| 2023/06/09 | 3,560 | 3,570 | 3,545 | 3,565 | -10 | -0.3% | 2,900 |
| 2023/06/08 | 3,585 | 3,595 | 3,540 | 3,575 | -10 | -0.3% | 2,600 |
| 2023/06/07 | 3,600 | 3,600 | 3,580 | 3,585 | -15 | -0.4% | 3,500 |
| 2023/06/06 | 3,620 | 3,690 | 3,585 | 3,600 | ±0 | ±0% | 7,600 |
| 2023/06/05 | 3,640 | 3,640 | 3,585 | 3,600 | ±0 | ±0% | 2,600 |
| 2023/06/02 | 3,640 | 3,640 | 3,600 | 3,600 | -10 | -0.3% | 1,800 |
| 2023/06/01 | 3,610 | 3,610 | 3,565 | 3,610 | ±0 | ±0% | 1,400 |
| 2023/05/31 | 3,650 | 3,650 | 3,555 | 3,610 | -30 | -0.8% | 5,400 |
| 2023/05/30 | 3,675 | 3,675 | 3,640 | 3,640 | -15 | -0.4% | 2,200 |
| 2023/05/29 | 3,680 | 3,680 | 3,655 | 3,655 | -30 | -0.8% | 2,600 |
| 2023/05/26 | 3,675 | 3,700 | 3,675 | 3,685 | +10 | +0.3% | 1,000 |
| 2023/05/25 | 3,665 | 3,675 | 3,655 | 3,675 | ±0 | ±0% | 1,700 |
| 2023/05/24 | 3,695 | 3,695 | 3,655 | 3,675 | -20 | -0.5% | 1,000 |
| 2023/05/23 | 3,730 | 3,730 | 3,640 | 3,695 | -35 | -0.9% | 8,900 |
| 2023/05/22 | 3,765 | 3,765 | 3,725 | 3,730 | -25 | -0.7% | 1,600 |
| 2023/05/19 | 3,750 | 3,810 | 3,750 | 3,755 | +5 | +0.1% | 17,300 |
| 2023/05/18 | 3,765 | 3,765 | 3,730 | 3,750 | +35 | +0.9% | 5,400 |
| 2023/05/17 | 3,730 | 3,765 | 3,715 | 3,715 | -35 | -0.9% | 7,800 |
| 2023/05/16 | 3,700 | 3,760 | 3,700 | 3,750 | +80 | +2.2% | 19,900 |
| 2023/05/15 | 3,655 | 3,670 | 3,650 | 3,670 | +15 | +0.4% | 5,200 |
| 2023/05/12 | 3,660 | 3,670 | 3,650 | 3,655 | +5 | +0.1% | 1,600 |
| 2023/05/11 | 3,670 | 3,670 | 3,650 | 3,650 | -20 | -0.5% | 2,700 |
| 2023/05/10 | 3,660 | 3,675 | 3,660 | 3,670 | ±0 | ±0% | 2,700 |
| 2023/05/09 | 3,650 | 3,670 | 3,650 | 3,670 | +10 | +0.3% | 3,900 |
| 2023/05/08 | 3,620 | 3,670 | 3,620 | 3,660 | +50 | +1.4% | 11,900 |
| 2023/05/02 | 3,615 | 3,615 | 3,595 | 3,610 | +10 | +0.3% | 3,600 |
| 2023/05/01 | 3,545 | 3,635 | 3,530 | 3,600 | +55 | +1.6% | 6,300 |
| 2023/04/28 | 3,525 | 3,545 | 3,520 | 3,545 | +45 | +1.3% | 1,800 |
| 2023/04/27 | 3,505 | 3,505 | 3,500 | 3,500 | -10 | -0.3% | 1,000 |
| 2023/04/26 | 3,530 | 3,530 | 3,500 | 3,510 | -20 | -0.6% | 3,800 |
| 2023/04/25 | 3,525 | 3,530 | 3,515 | 3,530 | +5 | +0.1% | 1,100 |
| 2023/04/24 | 3,515 | 3,545 | 3,515 | 3,525 | ±0 | ±0% | 1,700 |
| 2023/04/21 | 3,540 | 3,540 | 3,525 | 3,525 | -15 | -0.4% | 13,100 |
| 2023/04/20 | 3,535 | 3,550 | 3,535 | 3,540 | -10 | -0.3% | 700 |
| 2023/04/19 | 3,540 | 3,560 | 3,540 | 3,550 | +10 | +0.3% | 2,100 |
| 2023/04/18 | 3,540 | 3,540 | 3,540 | 3,540 | -10 | -0.3% | 700 |
451～
500
件表示中 / 3692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 | 192,200円 | +5.0% | -1.5% | 4.16% | 8.38倍 | 0.92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 |
| ポラリスＨＤ | 19,700円 | +15.3% | -42.5% | 1.52% | 30.69倍 | 5.53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 |
| ＴＷＯＳＴＯＮＥ | 105,000円 | +30.2% | +124.9% | 0.05% | 78.71倍 | 13.44倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| アンビス | 45,500円 | +26.3% | -21.7% | 0.88% | 7.65倍 | 1.34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 |
| ＬＩＴＡＬＩＣＯ | 125,000円 | +19.2% | -34.1% | 0.72% | 24.80倍 | 4.28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
