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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 5,150 | 5,300 | 5,110 | 5,160 | +10 | +0.2% | 6,200 |
| 2022/01/24 | 5,040 | 5,180 | 5,030 | 5,150 | +100 | +2% | 6,500 |
| 2022/01/21 | 5,030 | 5,070 | 5,010 | 5,050 | +10 | +0.2% | 3,400 |
| 2022/01/20 | 5,050 | 5,190 | 5,030 | 5,040 | -10 | -0.2% | 4,500 |
| 2022/01/19 | 5,040 | 5,080 | 5,040 | 5,050 | -50 | -1% | 2,700 |
| 2022/01/18 | 5,130 | 5,140 | 5,090 | 5,100 | -20 | -0.4% | 1,800 |
| 2022/01/17 | 5,180 | 5,180 | 5,060 | 5,120 | -20 | -0.4% | 2,600 |
| 2022/01/14 | 5,090 | 5,230 | 5,020 | 5,140 | +50 | +1% | 10,100 |
| 2022/01/13 | 5,160 | 5,160 | 5,060 | 5,090 | -10 | -0.2% | 2,400 |
| 2022/01/12 | 5,070 | 5,280 | 5,060 | 5,100 | +50 | +1% | 6,800 |
| 2022/01/11 | 5,140 | 5,140 | 5,030 | 5,050 | -40 | -0.8% | 3,600 |
| 2022/01/07 | 5,060 | 5,310 | 5,030 | 5,090 | +40 | +0.8% | 9,400 |
| 2022/01/06 | 5,100 | 5,100 | 5,050 | 5,050 | -50 | -1% | 3,600 |
| 2022/01/05 | 5,160 | 5,160 | 5,030 | 5,100 | -50 | -1% | 6,600 |
| 2022/01/04 | 5,270 | 5,280 | 5,040 | 5,150 | -40 | -0.8% | 8,600 |
| 2021/12/30 | 5,160 | 5,200 | 5,120 | 5,190 | +50 | +1% | 5,400 |
| 2021/12/29 | 5,160 | 5,250 | 5,130 | 5,140 | +10 | +0.2% | 4,900 |
| 2021/12/28 | 5,130 | 5,230 | 5,130 | 5,130 | ±0 | ±0% | 8,800 |
| 2021/12/27 | 5,100 | 5,150 | 5,030 | 5,130 | +70 | +1.4% | 7,200 |
| 2021/12/24 | 5,030 | 5,100 | 5,010 | 5,060 | +20 | +0.4% | 6,200 |
| 2021/12/23 | 5,000 | 5,040 | 5,000 | 5,040 | +30 | +0.6% | 3,200 |
| 2021/12/22 | 5,070 | 5,070 | 5,010 | 5,010 | -10 | -0.2% | 4,200 |
| 2021/12/21 | 5,100 | 5,100 | 5,020 | 5,020 | -90 | -1.8% | 7,000 |
| 2021/12/20 | 5,150 | 5,250 | 5,110 | 5,110 | -40 | -0.8% | 5,800 |
| 2021/12/17 | 5,130 | 5,170 | 5,090 | 5,150 | +20 | +0.4% | 1,700 |
| 2021/12/16 | 5,200 | 5,210 | 5,060 | 5,130 | -50 | -1% | 5,100 |
| 2021/12/15 | 5,090 | 5,180 | 5,050 | 5,180 | +130 | +2.6% | 4,000 |
| 2021/12/14 | 5,040 | 5,050 | 4,970 | 5,050 | +10 | +0.2% | 5,400 |
| 2021/12/13 | 5,140 | 5,140 | 4,995 | 5,040 | -100 | -1.9% | 16,900 |
| 2021/12/10 | 5,190 | 5,210 | 5,140 | 5,140 | -110 | -2.1% | 4,500 |
| 2021/12/09 | 5,230 | 5,260 | 5,180 | 5,250 | +10 | +0.2% | 2,900 |
| 2021/12/08 | 5,260 | 5,290 | 5,230 | 5,240 | +10 | +0.2% | 7,000 |
| 2021/12/07 | 5,220 | 5,240 | 5,220 | 5,230 | +60 | +1.2% | 2,900 |
| 2021/12/06 | 5,150 | 5,200 | 5,130 | 5,170 | +50 | +1% | 3,900 |
| 2021/12/03 | 4,980 | 5,160 | 4,980 | 5,120 | +140 | +2.8% | 6,800 |
| 2021/12/02 | 5,040 | 5,090 | 4,980 | 4,980 | -60 | -1.2% | 4,300 |
| 2021/12/01 | 4,970 | 5,060 | 4,850 | 5,040 | +20 | +0.4% | 8,800 |
| 2021/11/30 | 5,030 | 5,070 | 4,955 | 5,020 | +10 | +0.2% | 9,200 |
| 2021/11/29 | 5,050 | 5,110 | 4,980 | 5,010 | -180 | -3.5% | 11,500 |
| 2021/11/26 | 5,190 | 5,240 | 5,190 | 5,190 | ±0 | ±0% | 2,500 |
| 2021/11/25 | 5,170 | 5,220 | 5,170 | 5,190 | +20 | +0.4% | 3,100 |
| 2021/11/24 | 5,230 | 5,290 | 5,170 | 5,170 | -50 | -1% | 4,100 |
| 2021/11/22 | 5,150 | 5,350 | 5,150 | 5,220 | +10 | +0.2% | 8,400 |
| 2021/11/19 | 5,360 | 5,360 | 5,130 | 5,210 | -140 | -2.6% | 17,500 |
| 2021/11/18 | 5,380 | 5,400 | 5,320 | 5,350 | -20 | -0.4% | 7,900 |
| 2021/11/17 | 5,440 | 5,490 | 5,370 | 5,370 | -70 | -1.3% | 13,800 |
| 2021/11/16 | 5,360 | 5,440 | 5,360 | 5,440 | +70 | +1.3% | 4,700 |
| 2021/11/15 | 5,370 | 5,470 | 5,370 | 5,370 | +40 | +0.8% | 3,800 |
| 2021/11/12 | 5,400 | 5,460 | 5,300 | 5,330 | -40 | -0.7% | 8,300 |
| 2021/11/11 | 5,410 | 5,420 | 5,330 | 5,370 | -30 | -0.6% | 3,600 |
801～
850
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
