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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,880 | 3,900 | 3,870 | 3,875 | -5 | -0.1% | 2,400 |
| 2022/09/02 | 3,885 | 3,895 | 3,880 | 3,880 | -5 | -0.1% | 2,100 |
| 2022/09/01 | 3,875 | 3,950 | 3,875 | 3,885 | +25 | +0.6% | 6,300 |
| 2022/08/31 | 3,880 | 3,880 | 3,860 | 3,860 | -25 | -0.6% | 2,000 |
| 2022/08/30 | 3,900 | 3,900 | 3,880 | 3,885 | ±0 | ±0% | 900 |
| 2022/08/29 | 3,955 | 3,955 | 3,835 | 3,885 | -70 | -1.8% | 13,400 |
| 2022/08/26 | 3,930 | 3,955 | 3,930 | 3,955 | +35 | +0.9% | 2,400 |
| 2022/08/25 | 3,940 | 3,940 | 3,915 | 3,920 | +5 | +0.1% | 2,500 |
| 2022/08/24 | 3,920 | 3,925 | 3,915 | 3,915 | ±0 | ±0% | 4,900 |
| 2022/08/23 | 3,950 | 3,955 | 3,915 | 3,915 | -35 | -0.9% | 3,200 |
| 2022/08/22 | 3,950 | 3,970 | 3,950 | 3,950 | +5 | +0.1% | 2,700 |
| 2022/08/19 | 3,955 | 3,960 | 3,935 | 3,945 | +10 | +0.3% | 3,000 |
| 2022/08/18 | 3,940 | 3,940 | 3,920 | 3,935 | +20 | +0.5% | 2,600 |
| 2022/08/17 | 3,895 | 3,960 | 3,895 | 3,915 | +35 | +0.9% | 7,000 |
| 2022/08/16 | 3,870 | 3,880 | 3,860 | 3,880 | +5 | +0.1% | 3,100 |
| 2022/08/15 | 3,875 | 3,900 | 3,875 | 3,875 | ±0 | ±0% | 3,000 |
| 2022/08/12 | 3,915 | 3,915 | 3,860 | 3,875 | +55 | +1.4% | 2,800 |
| 2022/08/10 | 3,825 | 3,830 | 3,800 | 3,820 | -5 | -0.1% | 6,900 |
| 2022/08/09 | 3,900 | 3,905 | 3,815 | 3,825 | -75 | -1.9% | 10,300 |
| 2022/08/08 | 3,805 | 3,930 | 3,745 | 3,900 | -110 | -2.7% | 26,100 |
| 2022/08/05 | 4,015 | 4,030 | 4,010 | 4,010 | -10 | -0.2% | 3,100 |
| 2022/08/04 | 4,010 | 4,020 | 4,010 | 4,020 | ±0 | ±0% | 600 |
| 2022/08/03 | 4,005 | 4,035 | 4,000 | 4,020 | +5 | +0.1% | 2,800 |
| 2022/08/02 | 4,050 | 4,050 | 4,010 | 4,015 | -35 | -0.9% | 5,100 |
| 2022/08/01 | 4,035 | 4,100 | 4,010 | 4,050 | +25 | +0.6% | 11,500 |
| 2022/07/29 | 4,015 | 4,025 | 4,010 | 4,025 | +10 | +0.2% | 2,000 |
| 2022/07/28 | 4,030 | 4,035 | 4,010 | 4,015 | -20 | -0.5% | 4,500 |
| 2022/07/27 | 4,015 | 4,035 | 4,015 | 4,035 | +20 | +0.5% | 1,100 |
| 2022/07/26 | 4,025 | 4,035 | 4,015 | 4,015 | -10 | -0.2% | 1,200 |
| 2022/07/25 | 4,030 | 4,050 | 4,025 | 4,025 | -10 | -0.2% | 3,200 |
| 2022/07/22 | 3,980 | 4,050 | 3,980 | 4,035 | +45 | +1.1% | 8,700 |
| 2022/07/21 | 3,975 | 4,010 | 3,975 | 3,990 | +15 | +0.4% | 3,600 |
| 2022/07/20 | 3,995 | 3,995 | 3,960 | 3,975 | -20 | -0.5% | 4,400 |
| 2022/07/19 | 3,990 | 4,000 | 3,965 | 3,995 | +10 | +0.3% | 3,000 |
| 2022/07/15 | 3,975 | 3,985 | 3,960 | 3,985 | +10 | +0.3% | 2,200 |
| 2022/07/14 | 3,920 | 3,975 | 3,920 | 3,975 | +30 | +0.8% | 3,000 |
| 2022/07/13 | 3,905 | 3,970 | 3,905 | 3,945 | +30 | +0.8% | 1,800 |
| 2022/07/12 | 3,930 | 3,965 | 3,895 | 3,915 | -20 | -0.5% | 5,300 |
| 2022/07/11 | 3,905 | 3,935 | 3,880 | 3,935 | +35 | +0.9% | 3,100 |
| 2022/07/08 | 3,880 | 3,925 | 3,870 | 3,900 | +30 | +0.8% | 6,300 |
| 2022/07/07 | 3,955 | 3,955 | 3,870 | 3,870 | -85 | -2.1% | 12,100 |
| 2022/07/06 | 3,980 | 3,980 | 3,950 | 3,955 | -25 | -0.6% | 4,600 |
| 2022/07/05 | 3,940 | 4,000 | 3,910 | 3,980 | +40 | +1% | 7,300 |
| 2022/07/04 | 3,960 | 3,960 | 3,880 | 3,940 | +10 | +0.3% | 6,200 |
| 2022/07/01 | 4,000 | 4,005 | 3,900 | 3,930 | -80 | -2% | 16,700 |
| 2022/06/30 | 3,985 | 4,030 | 3,965 | 4,010 | +60 | +1.5% | 13,800 |
| 2022/06/29 | 4,010 | 4,010 | 3,940 | 3,950 | -20 | -0.5% | 7,800 |
| 2022/06/28 | 3,900 | 4,005 | 3,800 | 3,970 | -120 | -2.9% | 67,300 |
| 2022/06/27 | 4,090 | 4,135 | 4,090 | 4,090 | ±0 | ±0% | 2,600 |
| 2022/06/24 | 4,160 | 4,160 | 4,015 | 4,090 | -45 | -1.1% | 2,500 |
651～
700
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
