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 |
|---|---|---|---|---|---|---|---|
| 2023/04/05 | 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 |
| 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 |
601～
650
件表示中 / 3784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 | 205,000円 | -1.1% | -2.1% | 4.15% | 8.60倍 | 0.93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 | 83,400円 | +24.2% | +33.7% | 1.80% | 16.32倍 | 3.92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 | 21,200円 | +63.9% | +10.9% | 1.42% | 24.80倍 | 1.75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 |
| イチネンＨＤ | 199,600円 | +4.6% | -2.8% | 3.66% | 7.62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 |
| ワールドＨＤ | 262,100円 | +16.2% | +9.4% | 4.05% | 8.70倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
