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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,850 | 3,865 | 3,835 | 3,850 | +15 | +0.4% | 4,000 |
| 2021/06/14 | 3,845 | 3,860 | 3,835 | 3,835 | -10 | -0.3% | 5,200 |
| 2021/06/11 | 3,825 | 3,860 | 3,825 | 3,845 | +20 | +0.5% | 3,600 |
| 2021/06/10 | 3,855 | 3,855 | 3,820 | 3,825 | -25 | -0.6% | 6,000 |
| 2021/06/09 | 3,840 | 3,870 | 3,840 | 3,850 | -10 | -0.3% | 3,600 |
| 2021/06/08 | 3,835 | 3,875 | 3,835 | 3,860 | +10 | +0.3% | 4,000 |
| 2021/06/07 | 3,845 | 3,870 | 3,840 | 3,850 | -5 | -0.1% | 5,200 |
| 2021/06/04 | 3,840 | 3,865 | 3,840 | 3,855 | +15 | +0.4% | 1,700 |
| 2021/06/03 | 3,865 | 3,875 | 3,840 | 3,840 | -40 | -1% | 6,100 |
| 2021/06/02 | 3,885 | 3,885 | 3,850 | 3,880 | ±0 | ±0% | 7,700 |
| 2021/06/01 | 3,870 | 3,890 | 3,870 | 3,880 | ±0 | ±0% | 1,500 |
| 2021/05/31 | 3,880 | 3,890 | 3,860 | 3,880 | ±0 | ±0% | 4,600 |
| 2021/05/28 | 3,880 | 3,885 | 3,870 | 3,880 | ±0 | ±0% | 2,500 |
| 2021/05/27 | 3,865 | 3,880 | 3,855 | 3,880 | +15 | +0.4% | 2,300 |
| 2021/05/26 | 3,885 | 3,890 | 3,860 | 3,865 | -20 | -0.5% | 2,200 |
| 2021/05/25 | 3,900 | 3,900 | 3,880 | 3,885 | ±0 | ±0% | 3,900 |
| 2021/05/24 | 3,910 | 3,910 | 3,885 | 3,885 | -5 | -0.1% | 3,300 |
| 2021/05/21 | 3,900 | 3,905 | 3,880 | 3,890 | ±0 | ±0% | 3,000 |
| 2021/05/20 | 3,885 | 3,905 | 3,880 | 3,890 | -5 | -0.1% | 2,100 |
| 2021/05/19 | 3,820 | 3,900 | 3,820 | 3,895 | +80 | +2.1% | 6,100 |
| 2021/05/18 | 3,890 | 3,900 | 3,815 | 3,815 | -15 | -0.4% | 10,400 |
| 2021/05/17 | 3,895 | 3,930 | 3,830 | 3,830 | -60 | -1.5% | 7,700 |
| 2021/05/14 | 3,850 | 3,915 | 3,805 | 3,890 | +180 | +4.9% | 33,400 |
| 2021/05/13 | 3,730 | 3,750 | 3,695 | 3,710 | ±0 | ±0% | 4,100 |
| 2021/05/12 | 3,765 | 3,765 | 3,710 | 3,710 | -70 | -1.9% | 4,700 |
| 2021/05/11 | 3,795 | 3,820 | 3,775 | 3,780 | -45 | -1.2% | 3,700 |
| 2021/05/10 | 3,790 | 3,830 | 3,790 | 3,825 | -5 | -0.1% | 3,900 |
| 2021/05/07 | 3,835 | 3,840 | 3,800 | 3,830 | +10 | +0.3% | 5,900 |
| 2021/05/06 | 3,815 | 3,845 | 3,800 | 3,820 | -30 | -0.8% | 3,700 |
| 2021/04/30 | 3,850 | 3,850 | 3,805 | 3,850 | ±0 | ±0% | 4,100 |
| 2021/04/28 | 3,840 | 3,850 | 3,820 | 3,850 | +10 | +0.3% | 5,100 |
| 2021/04/27 | 3,800 | 3,840 | 3,800 | 3,840 | +45 | +1.2% | 2,300 |
| 2021/04/26 | 3,765 | 3,795 | 3,745 | 3,795 | +65 | +1.7% | 3,500 |
| 2021/04/23 | 3,775 | 3,785 | 3,730 | 3,730 | -55 | -1.5% | 5,300 |
| 2021/04/22 | 3,790 | 3,790 | 3,770 | 3,785 | +25 | +0.7% | 1,400 |
| 2021/04/21 | 3,790 | 3,795 | 3,750 | 3,760 | -30 | -0.8% | 5,300 |
| 2021/04/20 | 3,810 | 3,810 | 3,790 | 3,790 | -25 | -0.7% | 1,900 |
| 2021/04/19 | 3,860 | 3,860 | 3,795 | 3,815 | -45 | -1.2% | 6,000 |
| 2021/04/16 | 3,835 | 3,865 | 3,800 | 3,860 | +75 | +2% | 5,400 |
| 2021/04/15 | 3,795 | 3,800 | 3,775 | 3,785 | -25 | -0.7% | 4,600 |
| 2021/04/14 | 3,830 | 3,835 | 3,810 | 3,810 | ±0 | ±0% | 4,600 |
| 2021/04/13 | 3,840 | 3,845 | 3,810 | 3,810 | -40 | -1% | 5,000 |
| 2021/04/12 | 3,915 | 3,915 | 3,840 | 3,850 | -45 | -1.2% | 3,200 |
| 2021/04/09 | 3,890 | 3,900 | 3,885 | 3,895 | +10 | +0.3% | 1,200 |
| 2021/04/08 | 3,880 | 3,885 | 3,880 | 3,885 | ±0 | ±0% | 2,300 |
| 2021/04/07 | 3,900 | 3,900 | 3,880 | 3,885 | -25 | -0.6% | 4,400 |
| 2021/04/06 | 3,910 | 3,920 | 3,890 | 3,910 | +10 | +0.3% | 2,000 |
| 2021/04/05 | 3,920 | 3,935 | 3,900 | 3,900 | -15 | -0.4% | 4,100 |
| 2021/04/02 | 3,925 | 3,935 | 3,895 | 3,915 | -35 | -0.9% | 6,100 |
| 2021/04/01 | 3,925 | 3,955 | 3,895 | 3,950 | +45 | +1.2% | 4,000 |
951～
1000
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
