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 |
|---|---|---|---|---|---|---|---|
| 2020/09/07 | 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 |
| 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 |
1201～
1250
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
