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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 3,550 | 3,550 | 3,520 | 3,550 | ±0 | ±0% | 1,500 |
| 2023/04/14 | 3,550 | 3,550 | 3,510 | 3,550 | ±0 | ±0% | 2,500 |
| 2023/04/13 | 3,530 | 3,550 | 3,530 | 3,550 | +5 | +0.1% | 1,100 |
| 2023/04/12 | 3,530 | 3,545 | 3,500 | 3,545 | +15 | +0.4% | 2,700 |
| 2023/04/11 | 3,535 | 3,535 | 3,515 | 3,530 | +5 | +0.1% | 2,100 |
| 2023/04/10 | 3,580 | 3,580 | 3,510 | 3,525 | +15 | +0.4% | 2,000 |
| 2023/04/07 | 3,530 | 3,530 | 3,510 | 3,510 | +5 | +0.1% | 200 |
| 2023/04/06 | 3,545 | 3,545 | 3,470 | 3,505 | -40 | -1.1% | 6,100 |
| 2023/04/05 | 3,530 | 3,550 | 3,500 | 3,545 | +10 | +0.3% | 7,800 |
| 2023/04/04 | 3,585 | 3,585 | 3,535 | 3,535 | -45 | -1.3% | 1,500 |
| 2023/04/03 | 3,580 | 3,580 | 3,565 | 3,580 | +10 | +0.3% | 1,200 |
| 2023/03/31 | 3,560 | 3,590 | 3,520 | 3,570 | -10 | -0.3% | 5,600 |
| 2023/03/30 | 3,505 | 3,595 | 3,505 | 3,580 | -15 | -0.4% | 2,500 |
| 2023/03/29 | 3,625 | 3,625 | 3,590 | 3,595 | ±0 | ±0% | 5,700 |
| 2023/03/28 | 3,600 | 3,620 | 3,595 | 3,595 | ±0 | ±0% | 2,500 |
| 2023/03/27 | 3,585 | 3,595 | 3,575 | 3,595 | +30 | +0.8% | 2,300 |
| 2023/03/24 | 3,595 | 3,595 | 3,560 | 3,565 | -30 | -0.8% | 800 |
| 2023/03/23 | 3,575 | 3,595 | 3,520 | 3,595 | +30 | +0.8% | 2,500 |
| 2023/03/22 | 3,565 | 3,615 | 3,565 | 3,565 | -10 | -0.3% | 2,700 |
| 2023/03/20 | 3,625 | 3,625 | 3,565 | 3,575 | -35 | -1% | 1,600 |
| 2023/03/17 | 3,620 | 3,635 | 3,550 | 3,610 | +20 | +0.6% | 2,900 |
| 2023/03/16 | 3,580 | 3,615 | 3,575 | 3,590 | -45 | -1.2% | 1,700 |
| 2023/03/15 | 3,635 | 3,675 | 3,625 | 3,635 | +35 | +1% | 2,900 |
| 2023/03/14 | 3,600 | 3,600 | 3,535 | 3,600 | ±0 | ±0% | 4,400 |
| 2023/03/13 | 3,605 | 3,635 | 3,600 | 3,600 | -50 | -1.4% | 3,400 |
| 2023/03/10 | 3,630 | 3,655 | 3,590 | 3,650 | +10 | +0.3% | 5,000 |
| 2023/03/09 | 3,650 | 3,680 | 3,635 | 3,640 | -10 | -0.3% | 6,200 |
| 2023/03/08 | 3,610 | 3,650 | 3,600 | 3,650 | +25 | +0.7% | 2,500 |
| 2023/03/07 | 3,660 | 3,730 | 3,625 | 3,625 | ±0 | ±0% | 8,700 |
| 2023/03/06 | 3,570 | 3,680 | 3,570 | 3,625 | +80 | +2.3% | 18,500 |
| 2023/03/03 | 3,590 | 3,590 | 3,545 | 3,545 | -5 | -0.1% | 5,400 |
| 2023/03/02 | 3,515 | 3,560 | 3,515 | 3,550 | +55 | +1.6% | 7,500 |
| 2023/03/01 | 3,445 | 3,500 | 3,445 | 3,495 | +60 | +1.7% | 7,900 |
| 2023/02/28 | 3,415 | 3,490 | 3,395 | 3,435 | +20 | +0.6% | 8,900 |
| 2023/02/27 | 3,425 | 3,430 | 3,400 | 3,415 | -5 | -0.1% | 4,400 |
| 2023/02/24 | 3,415 | 3,420 | 3,380 | 3,420 | +5 | +0.1% | 7,200 |
| 2023/02/22 | 3,420 | 3,420 | 3,410 | 3,415 | -5 | -0.1% | 1,000 |
| 2023/02/21 | 3,415 | 3,420 | 3,410 | 3,420 | +20 | +0.6% | 2,100 |
| 2023/02/20 | 3,380 | 3,420 | 3,380 | 3,400 | -20 | -0.6% | 6,200 |
| 2023/02/17 | 3,440 | 3,440 | 3,415 | 3,420 | +15 | +0.4% | 2,600 |
| 2023/02/16 | 3,410 | 3,425 | 3,405 | 3,405 | -10 | -0.3% | 3,900 |
| 2023/02/15 | 3,380 | 3,415 | 3,380 | 3,415 | +45 | +1.3% | 1,700 |
| 2023/02/14 | 3,390 | 3,390 | 3,370 | 3,370 | -25 | -0.7% | 2,600 |
| 2023/02/13 | 3,410 | 3,410 | 3,380 | 3,395 | -15 | -0.4% | 1,700 |
| 2023/02/10 | 3,415 | 3,415 | 3,400 | 3,410 | +10 | +0.3% | 2,100 |
| 2023/02/09 | 3,420 | 3,420 | 3,390 | 3,400 | -20 | -0.6% | 1,200 |
| 2023/02/08 | 3,440 | 3,440 | 3,400 | 3,420 | +10 | +0.3% | 5,500 |
| 2023/02/07 | 3,385 | 3,410 | 3,370 | 3,410 | +25 | +0.7% | 1,700 |
| 2023/02/06 | 3,410 | 3,410 | 3,380 | 3,385 | -20 | -0.6% | 1,700 |
| 2023/02/03 | 3,400 | 3,405 | 3,385 | 3,405 | ±0 | ±0% | 1,000 |
501～
550
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
