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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 5,470 | 5,480 | 5,370 | 5,400 | -20 | -0.4% | 7,200 |
| 2021/11/09 | 5,280 | 5,490 | 5,280 | 5,420 | +100 | +1.9% | 6,700 |
| 2021/11/08 | 5,440 | 5,440 | 5,270 | 5,320 | -80 | -1.5% | 13,400 |
| 2021/11/05 | 5,430 | 5,460 | 5,370 | 5,400 | -50 | -0.9% | 15,800 |
| 2021/11/04 | 5,700 | 5,790 | 5,360 | 5,450 | -230 | -4% | 69,400 |
| 2021/11/02 | 5,530 | 5,680 | 5,490 | 5,680 | +210 | +3.8% | 12,700 |
| 2021/11/01 | 5,500 | 5,540 | 5,410 | 5,470 | ±0 | ±0% | 5,800 |
| 2021/10/29 | 5,510 | 5,530 | 5,430 | 5,470 | -40 | -0.7% | 4,100 |
| 2021/10/28 | 5,480 | 5,510 | 5,400 | 5,510 | +30 | +0.5% | 2,000 |
| 2021/10/27 | 5,460 | 5,580 | 5,460 | 5,480 | +100 | +1.9% | 6,100 |
| 2021/10/26 | 5,430 | 5,720 | 5,380 | 5,380 | ±0 | ±0% | 18,900 |
| 2021/10/25 | 5,320 | 5,400 | 5,320 | 5,380 | +90 | +1.7% | 8,200 |
| 2021/10/22 | 5,270 | 5,290 | 5,260 | 5,290 | ±0 | ±0% | 12,000 |
| 2021/10/21 | 5,350 | 5,350 | 5,260 | 5,290 | -20 | -0.4% | 1,900 |
| 2021/10/20 | 5,320 | 5,330 | 5,280 | 5,310 | -30 | -0.6% | 2,200 |
| 2021/10/19 | 5,260 | 5,360 | 5,260 | 5,340 | +80 | +1.5% | 3,200 |
| 2021/10/18 | 5,200 | 5,320 | 5,190 | 5,260 | +20 | +0.4% | 3,600 |
| 2021/10/15 | 5,100 | 5,240 | 5,100 | 5,240 | +140 | +2.7% | 2,900 |
| 2021/10/14 | 5,150 | 5,190 | 5,100 | 5,100 | -40 | -0.8% | 3,800 |
| 2021/10/13 | 5,290 | 5,290 | 5,140 | 5,140 | -160 | -3% | 3,500 |
| 2021/10/12 | 5,360 | 5,360 | 5,290 | 5,300 | -20 | -0.4% | 800 |
| 2021/10/11 | 5,310 | 5,400 | 5,280 | 5,320 | +30 | +0.6% | 9,700 |
| 2021/10/08 | 5,300 | 5,320 | 5,280 | 5,290 | +10 | +0.2% | 4,900 |
| 2021/10/07 | 5,300 | 5,310 | 5,270 | 5,280 | -20 | -0.4% | 3,300 |
| 2021/10/06 | 5,270 | 5,300 | 5,230 | 5,300 | +20 | +0.4% | 4,700 |
| 2021/10/05 | 5,220 | 5,280 | 5,140 | 5,280 | -40 | -0.8% | 5,800 |
| 2021/10/04 | 5,320 | 5,320 | 5,230 | 5,320 | +80 | +1.5% | 3,600 |
| 2021/10/01 | 5,250 | 5,280 | 5,160 | 5,240 | ±0 | ±0% | 7,900 |
| 2021/09/30 | 5,230 | 5,260 | 5,190 | 5,240 | +50 | +1% | 6,200 |
| 2021/09/29 | 5,130 | 5,440 | 5,120 | 5,190 | +10 | +0.2% | 9,900 |
| 2021/09/28 | 5,190 | 5,300 | 5,140 | 5,180 | -10 | -0.2% | 7,900 |
| 2021/09/27 | 5,250 | 5,260 | 5,180 | 5,190 | -30 | -0.6% | 5,500 |
| 2021/09/24 | 5,250 | 5,400 | 5,200 | 5,220 | +10 | +0.2% | 11,700 |
| 2021/09/22 | 5,210 | 5,300 | 5,160 | 5,210 | ±0 | ±0% | 8,300 |
| 2021/09/21 | 5,060 | 5,250 | 4,965 | 5,210 | +100 | +2% | 17,900 |
| 2021/09/17 | 5,190 | 5,300 | 5,090 | 5,110 | -40 | -0.8% | 11,400 |
| 2021/09/16 | 5,200 | 5,230 | 5,110 | 5,150 | -50 | -1% | 9,500 |
| 2021/09/15 | 5,240 | 5,250 | 5,180 | 5,200 | -90 | -1.7% | 6,600 |
| 2021/09/14 | 5,250 | 5,310 | 5,250 | 5,290 | +40 | +0.8% | 4,600 |
| 2021/09/13 | 5,310 | 5,310 | 5,150 | 5,250 | -60 | -1.1% | 10,200 |
| 2021/09/10 | 5,300 | 5,320 | 5,250 | 5,310 | +30 | +0.6% | 12,100 |
| 2021/09/09 | 5,360 | 5,400 | 5,260 | 5,280 | -70 | -1.3% | 7,800 |
| 2021/09/08 | 5,240 | 5,400 | 5,240 | 5,350 | +110 | +2.1% | 8,000 |
| 2021/09/07 | 5,280 | 5,280 | 5,040 | 5,240 | -40 | -0.8% | 10,000 |
| 2021/09/06 | 5,100 | 5,290 | 5,090 | 5,280 | +210 | +4.1% | 14,100 |
| 2021/09/03 | 5,090 | 5,090 | 5,040 | 5,070 | ±0 | ±0% | 3,200 |
| 2021/09/02 | 5,070 | 5,070 | 5,040 | 5,070 | ±0 | ±0% | 900 |
| 2021/09/01 | 5,080 | 5,080 | 5,000 | 5,070 | +20 | +0.4% | 5,300 |
| 2021/08/31 | 5,000 | 5,080 | 4,940 | 5,050 | +30 | +0.6% | 6,300 |
| 2021/08/30 | 5,110 | 5,120 | 5,010 | 5,020 | +10 | +0.2% | 9,500 |
851～
900
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
