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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 4,900 | 4,900 | 4,670 | 4,775 | -125 | -2.6% | 6,200 |
| 2022/04/25 | 4,815 | 4,900 | 4,815 | 4,900 | -25 | -0.5% | 2,800 |
| 2022/04/22 | 4,930 | 4,930 | 4,880 | 4,925 | -65 | -1.3% | 3,600 |
| 2022/04/21 | 4,995 | 5,010 | 4,950 | 4,990 | -5 | -0.1% | 2,500 |
| 2022/04/20 | 4,940 | 4,995 | 4,940 | 4,995 | +25 | +0.5% | 1,800 |
| 2022/04/19 | 4,985 | 5,000 | 4,965 | 4,970 | -15 | -0.3% | 2,100 |
| 2022/04/18 | 5,000 | 5,000 | 4,970 | 4,985 | +5 | +0.1% | 1,100 |
| 2022/04/15 | 4,980 | 4,980 | 4,960 | 4,980 | +20 | +0.4% | 1,300 |
| 2022/04/14 | 4,895 | 4,960 | 4,895 | 4,960 | +20 | +0.4% | 1,100 |
| 2022/04/13 | 4,850 | 5,000 | 4,810 | 4,940 | +90 | +1.9% | 2,900 |
| 2022/04/12 | 4,940 | 4,940 | 4,635 | 4,850 | -105 | -2.1% | 16,200 |
| 2022/04/11 | 5,090 | 5,090 | 4,945 | 4,955 | -135 | -2.7% | 3,900 |
| 2022/04/08 | 5,150 | 5,150 | 5,080 | 5,090 | -60 | -1.2% | 4,100 |
| 2022/04/07 | 5,090 | 5,150 | 5,040 | 5,150 | +30 | +0.6% | 5,900 |
| 2022/04/06 | 5,080 | 5,150 | 5,080 | 5,120 | +30 | +0.6% | 5,700 |
| 2022/04/05 | 5,100 | 5,130 | 5,030 | 5,090 | +20 | +0.4% | 7,800 |
| 2022/04/04 | 5,060 | 5,160 | 5,030 | 5,070 | +80 | +1.6% | 8,100 |
| 2022/04/01 | 4,910 | 5,000 | 4,910 | 4,990 | +10 | +0.2% | 2,700 |
| 2022/03/31 | 4,920 | 5,030 | 4,920 | 4,980 | +20 | +0.4% | 3,500 |
| 2022/03/30 | 4,985 | 5,020 | 4,960 | 4,960 | -90 | -1.8% | 2,800 |
| 2022/03/29 | 5,050 | 5,050 | 4,955 | 5,050 | +40 | +0.8% | 5,200 |
| 2022/03/28 | 4,985 | 5,040 | 4,925 | 5,010 | +85 | +1.7% | 10,600 |
| 2022/03/25 | 4,905 | 4,950 | 4,905 | 4,925 | +10 | +0.2% | 4,100 |
| 2022/03/24 | 4,900 | 4,935 | 4,880 | 4,915 | ±0 | ±0% | 6,500 |
| 2022/03/23 | 4,905 | 4,925 | 4,900 | 4,915 | +10 | +0.2% | 2,000 |
| 2022/03/22 | 4,935 | 4,935 | 4,895 | 4,905 | +5 | +0.1% | 3,800 |
| 2022/03/18 | 4,910 | 4,910 | 4,875 | 4,900 | +40 | +0.8% | 1,300 |
| 2022/03/17 | 4,785 | 4,860 | 4,750 | 4,860 | +105 | +2.2% | 7,400 |
| 2022/03/16 | 4,815 | 4,815 | 4,755 | 4,755 | -45 | -0.9% | 1,600 |
| 2022/03/15 | 4,800 | 4,830 | 4,760 | 4,800 | +10 | +0.2% | 4,300 |
| 2022/03/14 | 4,775 | 4,800 | 4,755 | 4,790 | +15 | +0.3% | 1,700 |
| 2022/03/11 | 4,745 | 4,780 | 4,685 | 4,775 | +30 | +0.6% | 1,200 |
| 2022/03/10 | 4,795 | 4,795 | 4,655 | 4,745 | +120 | +2.6% | 5,500 |
| 2022/03/09 | 4,665 | 4,735 | 4,620 | 4,625 | +15 | +0.3% | 5,700 |
| 2022/03/08 | 4,600 | 4,670 | 4,600 | 4,610 | -25 | -0.5% | 3,200 |
| 2022/03/07 | 4,595 | 4,685 | 4,570 | 4,635 | +20 | +0.4% | 8,900 |
| 2022/03/04 | 4,700 | 4,700 | 4,585 | 4,615 | -85 | -1.8% | 5,900 |
| 2022/03/03 | 4,750 | 4,750 | 4,690 | 4,700 | -50 | -1.1% | 7,100 |
| 2022/03/02 | 4,750 | 4,800 | 4,730 | 4,750 | ±0 | ±0% | 3,100 |
| 2022/03/01 | 4,770 | 4,775 | 4,750 | 4,750 | -20 | -0.4% | 5,700 |
| 2022/02/28 | 4,835 | 4,835 | 4,765 | 4,770 | -15 | -0.3% | 4,700 |
| 2022/02/25 | 4,785 | 4,835 | 4,785 | 4,785 | -20 | -0.4% | 5,800 |
| 2022/02/24 | 4,785 | 4,855 | 4,780 | 4,805 | -50 | -1% | 5,300 |
| 2022/02/22 | 4,800 | 4,860 | 4,760 | 4,855 | +40 | +0.8% | 10,700 |
| 2022/02/21 | 4,820 | 4,840 | 4,775 | 4,815 | -15 | -0.3% | 7,800 |
| 2022/02/18 | 4,840 | 4,880 | 4,820 | 4,830 | -10 | -0.2% | 4,300 |
| 2022/02/17 | 4,865 | 4,890 | 4,835 | 4,840 | -50 | -1% | 3,000 |
| 2022/02/16 | 4,900 | 4,910 | 4,880 | 4,890 | +45 | +0.9% | 4,400 |
| 2022/02/15 | 4,855 | 4,940 | 4,845 | 4,845 | -20 | -0.4% | 4,400 |
| 2022/02/14 | 4,925 | 4,930 | 4,835 | 4,865 | -110 | -2.2% | 12,600 |
801～
850
件表示中 / 3754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 | 203,800円 | -1.1% | -2.1% | 4.17% | 8.55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 |
| 早稲アカ | 259,400円 | +7.5% | +3.6% | 1.93% | 18.52倍 | 3.16倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| ＪＰＨＤ | 54,900円 | +1.8% | -2.6% | 2.19% | 12.55倍 | 2.41倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ぴ あ | 304,000円 | +3.6% | +34.6% | 0.33% | 20.24倍 | 6.43倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| バリューＨＲ | 170,200円 | +15.8% | +19.2% | 1.53% | 50.67倍 | 6.82倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
市場注目の銘柄
チャート関連のコラム
