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 |
|---|---|---|---|---|---|---|---|
| 2021/02/03 | 3,840 | 3,840 | 3,815 | 3,820 | ±0 | ±0% | 3,600 |
| 2021/02/02 | 3,890 | 3,895 | 3,780 | 3,820 | -135 | -3.4% | 20,000 |
| 2021/02/01 | 3,900 | 3,960 | 3,880 | 3,955 | +50 | +1.3% | 10,700 |
| 2021/01/29 | 3,905 | 3,905 | 3,850 | 3,905 | +40 | +1% | 7,600 |
| 2021/01/28 | 3,910 | 3,910 | 3,830 | 3,865 | -60 | -1.5% | 8,200 |
| 2021/01/27 | 3,920 | 3,925 | 3,895 | 3,925 | +25 | +0.6% | 6,300 |
| 2021/01/26 | 3,900 | 3,930 | 3,890 | 3,900 | +30 | +0.8% | 11,400 |
| 2021/01/25 | 3,870 | 3,890 | 3,865 | 3,870 | ±0 | ±0% | 1,700 |
| 2021/01/22 | 3,890 | 3,890 | 3,850 | 3,870 | +10 | +0.3% | 3,400 |
| 2021/01/21 | 3,900 | 3,900 | 3,860 | 3,860 | -25 | -0.6% | 5,700 |
| 2021/01/20 | 3,815 | 3,885 | 3,810 | 3,885 | +70 | +1.8% | 4,800 |
| 2021/01/19 | 3,800 | 3,830 | 3,800 | 3,815 | +30 | +0.8% | 2,300 |
| 2021/01/18 | 3,785 | 3,835 | 3,770 | 3,785 | +15 | +0.4% | 7,200 |
| 2021/01/15 | 3,845 | 3,860 | 3,770 | 3,770 | -70 | -1.8% | 10,300 |
| 2021/01/14 | 3,900 | 3,900 | 3,840 | 3,840 | -60 | -1.5% | 8,800 |
| 2021/01/13 | 3,895 | 3,900 | 3,885 | 3,900 | +30 | +0.8% | 3,500 |
| 2021/01/12 | 3,925 | 3,950 | 3,865 | 3,870 | -15 | -0.4% | 21,500 |
| 2021/01/08 | 3,900 | 3,905 | 3,885 | 3,885 | -15 | -0.4% | 6,700 |
| 2021/01/07 | 3,850 | 3,900 | 3,850 | 3,900 | +60 | +1.6% | 8,500 |
| 2021/01/06 | 3,850 | 3,850 | 3,835 | 3,840 | -30 | -0.8% | 1,800 |
| 2021/01/05 | 3,870 | 3,885 | 3,865 | 3,870 | -10 | -0.3% | 3,800 |
| 2021/01/04 | 3,950 | 3,950 | 3,860 | 3,880 | -70 | -1.8% | 3,600 |
| 2020/12/30 | 3,920 | 3,950 | 3,890 | 3,950 | +30 | +0.8% | 5,200 |
| 2020/12/29 | 3,930 | 3,930 | 3,920 | 3,920 | +5 | +0.1% | 1,000 |
| 2020/12/28 | 3,920 | 3,925 | 3,915 | 3,915 | -5 | -0.1% | 1,600 |
| 2020/12/25 | 3,905 | 3,920 | 3,860 | 3,920 | +15 | +0.4% | 2,900 |
| 2020/12/24 | 3,945 | 3,955 | 3,905 | 3,905 | -10 | -0.3% | 3,600 |
| 2020/12/23 | 3,900 | 3,915 | 3,900 | 3,915 | ±0 | ±0% | 1,700 |
| 2020/12/22 | 3,935 | 3,950 | 3,880 | 3,915 | -30 | -0.8% | 3,700 |
| 2020/12/21 | 3,965 | 3,975 | 3,890 | 3,945 | +5 | +0.1% | 7,900 |
| 2020/12/18 | 3,915 | 3,940 | 3,890 | 3,940 | +40 | +1% | 2,200 |
| 2020/12/17 | 3,850 | 3,900 | 3,845 | 3,900 | +55 | +1.4% | 9,000 |
| 2020/12/16 | 3,850 | 3,850 | 3,815 | 3,845 | +40 | +1.1% | 3,600 |
| 2020/12/15 | 3,840 | 3,840 | 3,805 | 3,805 | -35 | -0.9% | 1,200 |
| 2020/12/14 | 3,825 | 3,840 | 3,825 | 3,840 | +5 | +0.1% | 500 |
| 2020/12/11 | 3,795 | 3,835 | 3,795 | 3,835 | ±0 | ±0% | 900 |
| 2020/12/10 | 3,805 | 3,845 | 3,790 | 3,835 | +30 | +0.8% | 700 |
| 2020/12/09 | 3,800 | 3,805 | 3,800 | 3,805 | +10 | +0.3% | 1,000 |
| 2020/12/08 | 3,845 | 3,845 | 3,795 | 3,795 | -50 | -1.3% | 600 |
| 2020/12/07 | 3,845 | 3,845 | 3,820 | 3,845 | +55 | +1.5% | 1,600 |
| 2020/12/04 | 3,870 | 3,870 | 3,790 | 3,790 | -80 | -2.1% | 1,200 |
| 2020/12/03 | 3,780 | 3,870 | 3,780 | 3,870 | +20 | +0.5% | 1,300 |
| 2020/12/02 | 3,870 | 3,870 | 3,840 | 3,850 | ±0 | ±0% | 1,300 |
| 2020/12/01 | 3,860 | 3,860 | 3,825 | 3,850 | -5 | -0.1% | 1,200 |
| 2020/11/30 | 3,815 | 3,855 | 3,780 | 3,855 | +40 | +1% | 4,200 |
| 2020/11/27 | 3,800 | 3,815 | 3,780 | 3,815 | +15 | +0.4% | 2,500 |
| 2020/11/26 | 3,845 | 3,845 | 3,800 | 3,800 | +10 | +0.3% | 2,600 |
| 2020/11/25 | 3,815 | 3,815 | 3,775 | 3,790 | +25 | +0.7% | 1,900 |
| 2020/11/24 | 3,720 | 3,800 | 3,720 | 3,765 | +60 | +1.6% | 5,100 |
| 2020/11/20 | 3,685 | 3,705 | 3,680 | 3,705 | +20 | +0.5% | 900 |
1101～
1150
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
