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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 3,525 | 3,525 | 3,480 | 3,480 | -45 | -1.3% | 1,400 |
| 2020/08/19 | 3,555 | 3,555 | 3,510 | 3,525 | -40 | -1.1% | 5,900 |
| 2020/08/18 | 3,590 | 3,600 | 3,565 | 3,565 | -5 | -0.1% | 1,200 |
| 2020/08/17 | 3,595 | 3,620 | 3,570 | 3,570 | -25 | -0.7% | 2,200 |
| 2020/08/14 | 3,575 | 3,595 | 3,540 | 3,595 | +55 | +1.6% | 1,200 |
| 2020/08/13 | 3,520 | 3,540 | 3,465 | 3,540 | +20 | +0.6% | 4,300 |
| 2020/08/12 | 3,570 | 3,575 | 3,520 | 3,520 | -35 | -1% | 1,600 |
| 2020/08/11 | 3,590 | 3,600 | 3,555 | 3,555 | -60 | -1.7% | 2,300 |
| 2020/08/07 | 3,675 | 3,675 | 3,600 | 3,615 | +10 | +0.3% | 2,200 |
| 2020/08/06 | 3,690 | 3,690 | 3,595 | 3,605 | -45 | -1.2% | 5,000 |
| 2020/08/05 | 3,590 | 3,650 | 3,515 | 3,650 | +60 | +1.7% | 6,400 |
| 2020/08/04 | 3,730 | 3,730 | 3,590 | 3,590 | +210 | +6.2% | 13,000 |
| 2020/08/03 | 3,350 | 3,380 | 3,315 | 3,380 | +55 | +1.7% | 5,900 |
| 2020/07/31 | 3,320 | 3,325 | 3,220 | 3,325 | +5 | +0.2% | 9,300 |
| 2020/07/30 | 3,410 | 3,430 | 3,315 | 3,320 | -100 | -2.9% | 5,300 |
| 2020/07/29 | 3,415 | 3,485 | 3,415 | 3,420 | -40 | -1.2% | 3,300 |
| 2020/07/28 | 3,440 | 3,490 | 3,440 | 3,460 | ±0 | ±0% | 4,100 |
| 2020/07/27 | 3,520 | 3,520 | 3,410 | 3,460 | -65 | -1.8% | 5,700 |
| 2020/07/22 | 3,620 | 3,620 | 3,525 | 3,525 | -100 | -2.8% | 2,600 |
| 2020/07/21 | 3,650 | 3,650 | 3,620 | 3,625 | -30 | -0.8% | 600 |
| 2020/07/20 | 3,690 | 3,730 | 3,655 | 3,655 | -20 | -0.5% | 6,100 |
| 2020/07/17 | 3,590 | 3,675 | 3,570 | 3,675 | +100 | +2.8% | 5,100 |
| 2020/07/16 | 3,580 | 3,600 | 3,565 | 3,575 | +25 | +0.7% | 2,500 |
| 2020/07/15 | 3,580 | 3,580 | 3,500 | 3,550 | -30 | -0.8% | 5,000 |
| 2020/07/14 | 3,600 | 3,600 | 3,565 | 3,580 | -30 | -0.8% | 6,500 |
| 2020/07/13 | 3,665 | 3,665 | 3,575 | 3,610 | +10 | +0.3% | 4,100 |
| 2020/07/10 | 3,695 | 3,725 | 3,545 | 3,600 | -70 | -1.9% | 15,900 |
| 2020/07/09 | 3,690 | 3,690 | 3,620 | 3,670 | +175 | +5% | 7,500 |
| 2020/07/08 | 3,505 | 3,525 | 3,490 | 3,495 | +55 | +1.6% | 4,800 |
| 2020/07/07 | 3,465 | 3,465 | 3,420 | 3,440 | +25 | +0.7% | 2,500 |
| 2020/07/06 | 3,320 | 3,420 | 3,320 | 3,415 | +100 | +3% | 8,000 |
| 2020/07/03 | 3,300 | 3,320 | 3,290 | 3,315 | +10 | +0.3% | 3,600 |
| 2020/07/02 | 3,355 | 3,355 | 3,275 | 3,305 | -35 | -1% | 6,700 |
| 2020/07/01 | 3,335 | 3,350 | 3,315 | 3,340 | -15 | -0.4% | 3,700 |
| 2020/06/30 | 3,345 | 3,355 | 3,340 | 3,355 | +20 | +0.6% | 1,300 |
| 2020/06/29 | 3,345 | 3,345 | 3,290 | 3,335 | ±0 | ±0% | 7,300 |
| 2020/06/26 | 3,360 | 3,360 | 3,330 | 3,335 | -25 | -0.7% | 5,300 |
| 2020/06/25 | 3,390 | 3,405 | 3,350 | 3,360 | -45 | -1.3% | 3,800 |
| 2020/06/24 | 3,390 | 3,405 | 3,385 | 3,405 | +5 | +0.1% | 2,900 |
| 2020/06/23 | 3,420 | 3,425 | 3,395 | 3,400 | +5 | +0.1% | 2,700 |
| 2020/06/22 | 3,380 | 3,410 | 3,375 | 3,395 | -25 | -0.7% | 2,300 |
| 2020/06/19 | 3,405 | 3,420 | 3,405 | 3,420 | +30 | +0.9% | 300 |
| 2020/06/18 | 3,430 | 3,430 | 3,380 | 3,390 | -30 | -0.9% | 5,400 |
| 2020/06/17 | 3,490 | 3,490 | 3,380 | 3,420 | -5 | -0.1% | 3,300 |
| 2020/06/16 | 3,395 | 3,465 | 3,395 | 3,425 | +30 | +0.9% | 3,800 |
| 2020/06/15 | 3,380 | 3,400 | 3,365 | 3,395 | +15 | +0.4% | 5,000 |
| 2020/06/12 | 3,300 | 3,400 | 3,255 | 3,380 | -45 | -1.3% | 4,600 |
| 2020/06/11 | 3,425 | 3,475 | 3,420 | 3,425 | -25 | -0.7% | 3,200 |
| 2020/06/10 | 3,450 | 3,490 | 3,450 | 3,450 | ±0 | ±0% | 1,300 |
| 2020/06/09 | 3,490 | 3,510 | 3,440 | 3,450 | -55 | -1.6% | 5,500 |
1151～
1200
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
