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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,415 | 3,420 | 3,400 | 3,405 | -10 | -0.3% | 3,500 |
| 2023/02/01 | 3,420 | 3,420 | 3,405 | 3,415 | -5 | -0.1% | 2,100 |
| 2023/01/31 | 3,400 | 3,420 | 3,400 | 3,420 | +20 | +0.6% | 3,300 |
| 2023/01/30 | 3,385 | 3,400 | 3,380 | 3,400 | +15 | +0.4% | 1,900 |
| 2023/01/27 | 3,410 | 3,410 | 3,385 | 3,385 | -15 | -0.4% | 2,900 |
| 2023/01/26 | 3,380 | 3,400 | 3,380 | 3,400 | +25 | +0.7% | 700 |
| 2023/01/25 | 3,380 | 3,385 | 3,370 | 3,375 | -15 | -0.4% | 4,000 |
| 2023/01/24 | 3,410 | 3,410 | 3,390 | 3,390 | +20 | +0.6% | 4,700 |
| 2023/01/23 | 3,410 | 3,410 | 3,370 | 3,370 | -25 | -0.7% | 3,200 |
| 2023/01/20 | 3,390 | 3,395 | 3,375 | 3,395 | +25 | +0.7% | 1,400 |
| 2023/01/19 | 3,370 | 3,370 | 3,350 | 3,370 | +30 | +0.9% | 1,900 |
| 2023/01/18 | 3,370 | 3,385 | 3,315 | 3,340 | -25 | -0.7% | 8,700 |
| 2023/01/17 | 3,245 | 3,365 | 3,245 | 3,365 | +145 | +4.5% | 18,300 |
| 2023/01/16 | 3,175 | 3,220 | 3,160 | 3,220 | +70 | +2.2% | 6,100 |
| 2023/01/13 | 3,185 | 3,185 | 3,150 | 3,150 | -35 | -1.1% | 5,100 |
| 2023/01/12 | 3,135 | 3,185 | 3,135 | 3,185 | +50 | +1.6% | 5,500 |
| 2023/01/11 | 3,100 | 3,135 | 3,100 | 3,135 | +50 | +1.6% | 6,000 |
| 2023/01/10 | 3,105 | 3,130 | 3,080 | 3,085 | -15 | -0.5% | 8,000 |
| 2023/01/06 | 3,105 | 3,105 | 3,090 | 3,100 | -5 | -0.2% | 12,900 |
| 2023/01/05 | 3,120 | 3,120 | 3,105 | 3,105 | -20 | -0.6% | 3,500 |
| 2023/01/04 | 3,120 | 3,135 | 3,115 | 3,125 | -15 | -0.5% | 12,400 |
| 2022/12/30 | 3,165 | 3,170 | 3,140 | 3,140 | -10 | -0.3% | 3,500 |
| 2022/12/29 | 3,145 | 3,165 | 3,140 | 3,150 | +5 | +0.2% | 3,100 |
| 2022/12/28 | 3,155 | 3,165 | 3,145 | 3,145 | -10 | -0.3% | 9,500 |
| 2022/12/27 | 3,165 | 3,175 | 3,150 | 3,155 | -10 | -0.3% | 14,500 |
| 2022/12/26 | 3,135 | 3,190 | 3,135 | 3,165 | -40 | -1.2% | 10,100 |
| 2022/12/23 | 3,230 | 3,230 | 3,205 | 3,205 | +5 | +0.2% | 2,000 |
| 2022/12/22 | 3,200 | 3,205 | 3,190 | 3,200 | +20 | +0.6% | 1,800 |
| 2022/12/21 | 3,175 | 3,205 | 3,175 | 3,180 | -10 | -0.3% | 6,700 |
| 2022/12/20 | 3,200 | 3,225 | 3,165 | 3,190 | +15 | +0.5% | 6,500 |
| 2022/12/19 | 3,225 | 3,235 | 3,175 | 3,175 | +5 | +0.2% | 18,800 |
| 2022/12/16 | 3,265 | 3,280 | 3,150 | 3,170 | -115 | -3.5% | 30,600 |
| 2022/12/15 | 3,330 | 3,335 | 3,255 | 3,285 | -65 | -1.9% | 16,400 |
| 2022/12/14 | 3,375 | 3,375 | 3,350 | 3,350 | -10 | -0.3% | 6,900 |
| 2022/12/13 | 3,375 | 3,395 | 3,330 | 3,360 | -10 | -0.3% | 7,600 |
| 2022/12/12 | 3,400 | 3,400 | 3,255 | 3,370 | -30 | -0.9% | 20,500 |
| 2022/12/09 | 3,405 | 3,405 | 3,400 | 3,400 | -10 | -0.3% | 3,400 |
| 2022/12/08 | 3,420 | 3,420 | 3,380 | 3,410 | -10 | -0.3% | 8,500 |
| 2022/12/07 | 3,430 | 3,435 | 3,385 | 3,420 | -10 | -0.3% | 14,000 |
| 2022/12/06 | 3,435 | 3,440 | 3,430 | 3,430 | -5 | -0.1% | 1,900 |
| 2022/12/05 | 3,445 | 3,445 | 3,430 | 3,435 | -10 | -0.3% | 4,200 |
| 2022/12/02 | 3,445 | 3,450 | 3,440 | 3,445 | -5 | -0.1% | 5,600 |
| 2022/12/01 | 3,445 | 3,450 | 3,445 | 3,450 | +10 | +0.3% | 1,900 |
| 2022/11/30 | 3,440 | 3,450 | 3,440 | 3,440 | -10 | -0.3% | 600 |
| 2022/11/29 | 3,440 | 3,450 | 3,435 | 3,450 | +10 | +0.3% | 2,900 |
| 2022/11/28 | 3,440 | 3,455 | 3,435 | 3,440 | ±0 | ±0% | 7,200 |
| 2022/11/25 | 3,435 | 3,460 | 3,435 | 3,440 | +5 | +0.1% | 3,300 |
| 2022/11/24 | 3,440 | 3,450 | 3,435 | 3,435 | -10 | -0.3% | 3,500 |
| 2022/11/22 | 3,445 | 3,460 | 3,435 | 3,445 | ±0 | ±0% | 3,400 |
| 2022/11/21 | 3,450 | 3,455 | 3,440 | 3,445 | -15 | -0.4% | 7,500 |
551～
600
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
