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 |
|---|---|---|---|---|---|---|---|
| 2020/11/02 | 3,880 | 3,880 | 3,800 | 3,800 | -100 | -2.6% | 2,300 |
| 2020/10/30 | 3,870 | 3,925 | 3,865 | 3,900 | +40 | +1% | 6,100 |
| 2020/10/29 | 3,850 | 3,880 | 3,845 | 3,860 | -40 | -1% | 1,600 |
| 2020/10/28 | 3,900 | 3,910 | 3,870 | 3,900 | +15 | +0.4% | 4,000 |
| 2020/10/27 | 3,860 | 3,885 | 3,850 | 3,885 | -15 | -0.4% | 900 |
| 2020/10/26 | 3,860 | 3,905 | 3,860 | 3,900 | +40 | +1% | 4,000 |
| 2020/10/23 | 3,785 | 3,890 | 3,785 | 3,860 | +75 | +2% | 4,700 |
| 2020/10/22 | 3,880 | 3,880 | 3,785 | 3,785 | -95 | -2.4% | 3,600 |
| 2020/10/21 | 3,800 | 3,880 | 3,800 | 3,880 | +40 | +1% | 1,800 |
| 2020/10/20 | 3,800 | 3,840 | 3,800 | 3,840 | +45 | +1.2% | 2,100 |
| 2020/10/19 | 3,845 | 3,845 | 3,795 | 3,795 | -50 | -1.3% | 5,100 |
| 2020/10/16 | 3,900 | 3,915 | 3,845 | 3,845 | -55 | -1.4% | 3,800 |
| 2020/10/15 | 3,870 | 3,905 | 3,855 | 3,900 | +10 | +0.3% | 3,500 |
| 2020/10/14 | 3,890 | 3,905 | 3,860 | 3,890 | -15 | -0.4% | 3,400 |
| 2020/10/13 | 3,845 | 3,905 | 3,805 | 3,905 | +65 | +1.7% | 5,500 |
| 2020/10/12 | 3,880 | 3,880 | 3,840 | 3,840 | -40 | -1% | 2,400 |
| 2020/10/09 | 3,920 | 3,945 | 3,865 | 3,880 | -50 | -1.3% | 5,600 |
| 2020/10/08 | 3,935 | 3,950 | 3,910 | 3,930 | -5 | -0.1% | 5,600 |
| 2020/10/07 | 3,845 | 3,940 | 3,845 | 3,935 | +90 | +2.3% | 6,800 |
| 2020/10/06 | 3,875 | 3,900 | 3,840 | 3,845 | -30 | -0.8% | 3,300 |
| 2020/10/05 | 3,910 | 3,970 | 3,875 | 3,875 | -15 | -0.4% | 4,500 |
| 2020/10/02 | 3,915 | 3,980 | 3,840 | 3,890 | - | - | 13,600 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,885 | 3,885 | 3,810 | 3,855 | -30 | -0.8% | 3,400 |
| 2020/09/29 | 3,780 | 3,910 | 3,760 | 3,885 | +60 | +1.6% | 8,000 |
| 2020/09/28 | 3,755 | 3,850 | 3,715 | 3,825 | +70 | +1.9% | 8,100 |
| 2020/09/25 | 3,790 | 3,795 | 3,700 | 3,755 | -30 | -0.8% | 11,900 |
| 2020/09/24 | 3,840 | 3,900 | 3,785 | 3,785 | -55 | -1.4% | 10,200 |
| 2020/09/23 | 3,865 | 3,900 | 3,835 | 3,840 | -50 | -1.3% | 12,400 |
| 2020/09/18 | 4,145 | 4,145 | 3,785 | 3,890 | +375 | +10.7% | 57,500 |
| 2020/09/17 | 3,515 | 3,560 | 3,515 | 3,515 | -55 | -1.5% | 2,100 |
| 2020/09/16 | 3,615 | 3,615 | 3,540 | 3,570 | -20 | -0.6% | 3,600 |
| 2020/09/15 | 3,650 | 3,650 | 3,585 | 3,590 | -55 | -1.5% | 5,700 |
| 2020/09/14 | 3,595 | 3,645 | 3,580 | 3,645 | +50 | +1.4% | 5,100 |
| 2020/09/11 | 3,525 | 3,625 | 3,500 | 3,595 | +70 | +2% | 4,500 |
| 2020/09/10 | 3,495 | 3,525 | 3,460 | 3,525 | +30 | +0.9% | 1,900 |
| 2020/09/09 | 3,430 | 3,495 | 3,420 | 3,495 | +25 | +0.7% | 2,100 |
| 2020/09/08 | 3,445 | 3,475 | 3,440 | 3,470 | +40 | +1.2% | 1,400 |
| 2020/09/07 | 3,485 | 3,485 | 3,430 | 3,430 | -55 | -1.6% | 3,100 |
| 2020/09/04 | 3,435 | 3,485 | 3,430 | 3,485 | +15 | +0.4% | 2,400 |
| 2020/09/03 | 3,450 | 3,470 | 3,440 | 3,470 | +20 | +0.6% | 3,500 |
| 2020/09/02 | 3,465 | 3,465 | 3,435 | 3,450 | +35 | +1% | 3,900 |
| 2020/09/01 | 3,430 | 3,430 | 3,350 | 3,415 | -5 | -0.1% | 9,300 |
| 2020/08/31 | 3,325 | 3,450 | 3,325 | 3,420 | +70 | +2.1% | 11,300 |
| 2020/08/28 | 3,405 | 3,405 | 3,350 | 3,350 | -30 | -0.9% | 3,300 |
| 2020/08/27 | 3,400 | 3,400 | 3,365 | 3,380 | -20 | -0.6% | 2,500 |
| 2020/08/26 | 3,425 | 3,430 | 3,400 | 3,400 | +10 | +0.3% | 2,300 |
| 2020/08/25 | 3,370 | 3,410 | 3,355 | 3,390 | +30 | +0.9% | 5,300 |
| 2020/08/24 | 3,400 | 3,410 | 3,360 | 3,360 | ±0 | ±0% | 6,300 |
| 2020/08/21 | 3,470 | 3,480 | 3,360 | 3,360 | -120 | -3.4% | 6,300 |
1101～
1150
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
