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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 4,945 | 5,030 | 4,945 | 5,010 | +80 | +1.6% | 14,300 |
| 2021/08/26 | 4,760 | 4,930 | 4,755 | 4,930 | +180 | +3.8% | 5,100 |
| 2021/08/25 | 4,750 | 4,755 | 4,700 | 4,750 | +70 | +1.5% | 6,500 |
| 2021/08/24 | 4,600 | 4,800 | 4,600 | 4,680 | +50 | +1.1% | 5,000 |
| 2021/08/23 | 4,640 | 4,680 | 4,600 | 4,630 | -50 | -1.1% | 5,100 |
| 2021/08/20 | 4,740 | 4,750 | 4,680 | 4,680 | -70 | -1.5% | 3,300 |
| 2021/08/19 | 4,805 | 4,805 | 4,750 | 4,750 | -55 | -1.1% | 3,400 |
| 2021/08/18 | 4,780 | 4,805 | 4,700 | 4,805 | -15 | -0.3% | 7,000 |
| 2021/08/17 | 4,855 | 4,860 | 4,800 | 4,820 | -20 | -0.4% | 13,200 |
| 2021/08/16 | 4,805 | 4,920 | 4,800 | 4,840 | +60 | +1.3% | 26,700 |
| 2021/08/13 | 4,770 | 4,785 | 4,750 | 4,780 | +10 | +0.2% | 1,000 |
| 2021/08/12 | 4,730 | 4,770 | 4,720 | 4,770 | +40 | +0.8% | 5,300 |
| 2021/08/11 | 4,695 | 4,745 | 4,675 | 4,730 | +55 | +1.2% | 2,200 |
| 2021/08/10 | 4,780 | 4,780 | 4,620 | 4,675 | -75 | -1.6% | 7,600 |
| 2021/08/06 | 4,730 | 4,750 | 4,710 | 4,750 | -45 | -0.9% | 4,800 |
| 2021/08/05 | 4,800 | 4,800 | 4,730 | 4,795 | -50 | -1% | 9,400 |
| 2021/08/04 | 4,635 | 4,855 | 4,635 | 4,845 | +225 | +4.9% | 20,400 |
| 2021/08/03 | 4,615 | 4,640 | 4,595 | 4,620 | +20 | +0.4% | 16,700 |
| 2021/08/02 | 4,455 | 4,650 | 4,455 | 4,600 | +295 | +6.9% | 27,300 |
| 2021/07/30 | 4,285 | 4,330 | 4,250 | 4,305 | +25 | +0.6% | 8,800 |
| 2021/07/29 | 4,265 | 4,280 | 4,250 | 4,280 | +15 | +0.4% | 2,400 |
| 2021/07/28 | 4,245 | 4,275 | 4,245 | 4,265 | -10 | -0.2% | 1,300 |
| 2021/07/27 | 4,280 | 4,290 | 4,270 | 4,275 | ±0 | ±0% | 2,200 |
| 2021/07/26 | 4,200 | 4,285 | 4,200 | 4,275 | +110 | +2.6% | 14,600 |
| 2021/07/21 | 4,160 | 4,230 | 4,145 | 4,165 | +5 | +0.1% | 6,900 |
| 2021/07/20 | 4,155 | 4,190 | 4,150 | 4,160 | -35 | -0.8% | 4,300 |
| 2021/07/19 | 4,175 | 4,200 | 4,150 | 4,195 | +20 | +0.5% | 4,300 |
| 2021/07/16 | 4,165 | 4,175 | 4,155 | 4,175 | +10 | +0.2% | 3,100 |
| 2021/07/15 | 4,155 | 4,170 | 4,145 | 4,165 | +5 | +0.1% | 3,500 |
| 2021/07/14 | 4,165 | 4,170 | 4,150 | 4,160 | ±0 | ±0% | 3,800 |
| 2021/07/13 | 4,165 | 4,175 | 4,155 | 4,160 | +10 | +0.2% | 1,200 |
| 2021/07/12 | 4,165 | 4,175 | 4,110 | 4,150 | +30 | +0.7% | 5,700 |
| 2021/07/09 | 4,080 | 4,135 | 4,080 | 4,120 | -15 | -0.4% | 4,300 |
| 2021/07/08 | 4,180 | 4,180 | 4,110 | 4,135 | -70 | -1.7% | 3,000 |
| 2021/07/07 | 4,200 | 4,210 | 4,165 | 4,205 | -10 | -0.2% | 4,100 |
| 2021/07/06 | 4,270 | 4,300 | 4,210 | 4,215 | -55 | -1.3% | 12,400 |
| 2021/07/05 | 4,135 | 4,280 | 4,130 | 4,270 | +175 | +4.3% | 18,200 |
| 2021/07/02 | 4,140 | 4,140 | 4,080 | 4,095 | -35 | -0.8% | 2,500 |
| 2021/07/01 | 4,140 | 4,140 | 4,085 | 4,130 | -10 | -0.2% | 1,800 |
| 2021/06/30 | 4,120 | 4,145 | 4,105 | 4,140 | +15 | +0.4% | 4,200 |
| 2021/06/29 | 4,135 | 4,145 | 4,125 | 4,125 | -25 | -0.6% | 2,600 |
| 2021/06/28 | 4,135 | 4,150 | 4,110 | 4,150 | +20 | +0.5% | 7,500 |
| 2021/06/25 | 4,050 | 4,130 | 4,050 | 4,130 | +110 | +2.7% | 6,100 |
| 2021/06/24 | 4,050 | 4,080 | 4,020 | 4,020 | -10 | -0.2% | 5,700 |
| 2021/06/23 | 3,980 | 4,040 | 3,980 | 4,030 | +15 | +0.4% | 5,400 |
| 2021/06/22 | 4,135 | 4,135 | 4,005 | 4,015 | -155 | -3.7% | 12,900 |
| 2021/06/21 | 3,935 | 4,375 | 3,905 | 4,170 | +215 | +5.4% | 21,100 |
| 2021/06/18 | 3,970 | 4,000 | 3,950 | 3,955 | +55 | +1.4% | 8,800 |
| 2021/06/17 | 3,870 | 3,900 | 3,860 | 3,900 | +35 | +0.9% | 14,300 |
| 2021/06/16 | 3,840 | 3,870 | 3,840 | 3,865 | +15 | +0.4% | 6,800 |
901～
950
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
