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 |
|---|---|---|---|---|---|---|---|
| 2020/06/08 | 3,540 | 3,540 | 3,505 | 3,505 | +10 | +0.3% | 1,900 |
| 2020/06/05 | 3,510 | 3,520 | 3,430 | 3,495 | -30 | -0.9% | 3,500 |
| 2020/06/04 | 3,520 | 3,535 | 3,515 | 3,525 | -15 | -0.4% | 2,700 |
| 2020/06/03 | 3,545 | 3,575 | 3,510 | 3,540 | +5 | +0.1% | 4,300 |
| 2020/06/02 | 3,585 | 3,585 | 3,525 | 3,535 | +20 | +0.6% | 1,400 |
| 2020/06/01 | 3,540 | 3,540 | 3,500 | 3,515 | -35 | -1% | 3,600 |
| 2020/05/29 | 3,525 | 3,555 | 3,510 | 3,550 | +35 | +1% | 2,000 |
| 2020/05/28 | 3,585 | 3,585 | 3,505 | 3,515 | -5 | -0.1% | 2,600 |
| 2020/05/27 | 3,570 | 3,570 | 3,505 | 3,520 | -5 | -0.1% | 6,500 |
| 2020/05/26 | 3,545 | 3,550 | 3,505 | 3,525 | +50 | +1.4% | 2,700 |
| 2020/05/25 | 3,360 | 3,475 | 3,360 | 3,475 | +105 | +3.1% | 3,200 |
| 2020/05/22 | 3,320 | 3,380 | 3,320 | 3,370 | +40 | +1.2% | 3,100 |
| 2020/05/21 | 3,260 | 3,335 | 3,250 | 3,330 | ±0 | ±0% | 9,700 |
| 2020/05/20 | 3,345 | 3,345 | 3,280 | 3,330 | +15 | +0.5% | 4,300 |
| 2020/05/19 | 3,400 | 3,450 | 3,275 | 3,315 | -80 | -2.4% | 12,000 |
| 2020/05/18 | 3,395 | 3,400 | 3,305 | 3,395 | +65 | +2% | 5,100 |
| 2020/05/15 | 3,330 | 3,335 | 3,305 | 3,330 | -15 | -0.4% | 1,200 |
| 2020/05/14 | 3,355 | 3,380 | 3,340 | 3,345 | -40 | -1.2% | 2,400 |
| 2020/05/13 | 3,305 | 3,385 | 3,305 | 3,385 | +30 | +0.9% | 3,100 |
| 2020/05/12 | 3,420 | 3,450 | 3,325 | 3,355 | -135 | -3.9% | 12,000 |
| 2020/05/11 | 3,305 | 3,530 | 3,295 | 3,490 | +280 | +8.7% | 10,100 |
| 2020/05/08 | 3,090 | 3,225 | 3,090 | 3,210 | +125 | +4.1% | 4,600 |
| 2020/05/07 | 3,160 | 3,160 | 3,085 | 3,085 | -15 | -0.5% | 3,600 |
| 2020/05/01 | 3,190 | 3,240 | 3,095 | 3,100 | -65 | -2.1% | 5,900 |
| 2020/04/30 | 3,190 | 3,200 | 3,165 | 3,165 | ±0 | ±0% | 1,900 |
| 2020/04/28 | 3,225 | 3,225 | 3,125 | 3,165 | +10 | +0.3% | 4,800 |
| 2020/04/27 | 3,055 | 3,155 | 3,055 | 3,155 | +100 | +3.3% | 5,400 |
| 2020/04/24 | 3,010 | 3,055 | 2,987 | 3,055 | +35 | +1.2% | 5,400 |
| 2020/04/23 | 3,000 | 3,045 | 2,996 | 3,020 | +20 | +0.7% | 2,400 |
| 2020/04/22 | 3,075 | 3,075 | 2,969 | 3,000 | -65 | -2.1% | 4,700 |
| 2020/04/21 | 3,120 | 3,120 | 3,065 | 3,065 | -55 | -1.8% | 3,400 |
| 2020/04/20 | 3,130 | 3,145 | 3,110 | 3,120 | -15 | -0.5% | 6,000 |
| 2020/04/17 | 3,145 | 3,145 | 3,095 | 3,135 | +35 | +1.1% | 4,300 |
| 2020/04/16 | 3,120 | 3,135 | 3,095 | 3,100 | +25 | +0.8% | 5,200 |
| 2020/04/15 | 3,100 | 3,125 | 3,065 | 3,075 | -5 | -0.2% | 4,500 |
| 2020/04/14 | 3,125 | 3,130 | 3,070 | 3,080 | -15 | -0.5% | 5,000 |
| 2020/04/13 | 3,220 | 3,220 | 3,080 | 3,095 | -75 | -2.4% | 5,400 |
| 2020/04/10 | 3,200 | 3,200 | 3,140 | 3,170 | ±0 | ±0% | 2,700 |
| 2020/04/09 | 3,150 | 3,230 | 3,150 | 3,170 | +20 | +0.6% | 4,200 |
| 2020/04/08 | 3,200 | 3,235 | 3,150 | 3,150 | -40 | -1.3% | 2,200 |
| 2020/04/07 | 3,180 | 3,250 | 3,100 | 3,190 | +100 | +3.2% | 4,500 |
| 2020/04/06 | 3,030 | 3,100 | 2,984 | 3,090 | -10 | -0.3% | 4,500 |
| 2020/04/03 | 3,105 | 3,165 | 3,100 | 3,100 | -15 | -0.5% | 3,000 |
| 2020/04/02 | 3,095 | 3,125 | 3,080 | 3,115 | +20 | +0.6% | 2,400 |
| 2020/04/01 | 3,205 | 3,260 | 3,075 | 3,095 | -110 | -3.4% | 5,700 |
| 2020/03/31 | 3,205 | 3,220 | 3,110 | 3,205 | +30 | +0.9% | 3,500 |
| 2020/03/30 | 3,255 | 3,270 | 3,060 | 3,175 | -70 | -2.2% | 6,100 |
| 2020/03/27 | 3,235 | 3,300 | 3,235 | 3,245 | -5 | -0.2% | 5,400 |
| 2020/03/26 | 3,230 | 3,275 | 3,195 | 3,250 | +20 | +0.6% | 3,300 |
| 2020/03/25 | 3,150 | 3,265 | 3,150 | 3,230 | +170 | +5.6% | 3,900 |
1201～
1250
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
