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 |
|---|---|---|---|---|---|---|---|
| 2020/11/19 | 3,725 | 3,725 | 3,635 | 3,685 | +5 | +0.1% | 8,700 |
| 2020/11/18 | 3,710 | 3,755 | 3,680 | 3,680 | -30 | -0.8% | 4,500 |
| 2020/11/17 | 3,670 | 3,730 | 3,670 | 3,710 | +35 | +1% | 3,100 |
| 2020/11/16 | 3,680 | 3,740 | 3,675 | 3,675 | -20 | -0.5% | 4,300 |
| 2020/11/13 | 3,715 | 3,715 | 3,670 | 3,695 | -15 | -0.4% | 4,500 |
| 2020/11/12 | 3,745 | 3,760 | 3,710 | 3,710 | -35 | -0.9% | 3,400 |
| 2020/11/11 | 3,735 | 3,785 | 3,735 | 3,745 | -15 | -0.4% | 4,800 |
| 2020/11/10 | 3,810 | 3,810 | 3,740 | 3,760 | -85 | -2.2% | 6,600 |
| 2020/11/09 | 3,890 | 3,890 | 3,760 | 3,845 | -60 | -1.5% | 13,100 |
| 2020/11/06 | 3,870 | 3,985 | 3,860 | 3,905 | +30 | +0.8% | 10,000 |
| 2020/11/05 | 3,830 | 3,895 | 3,830 | 3,875 | +45 | +1.2% | 2,400 |
| 2020/11/04 | 3,825 | 3,860 | 3,820 | 3,830 | +30 | +0.8% | 1,700 |
| 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 |
1151～
1200
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
