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 |
|---|---|---|---|---|---|---|---|
| 2020/01/27 | 4,395 | 4,400 | 4,185 | 4,325 | -70 | -1.6% | 29,200 |
| 2020/01/24 | 4,455 | 4,475 | 4,305 | 4,395 | -80 | -1.8% | 20,000 |
| 2020/01/23 | 4,500 | 4,500 | 4,430 | 4,475 | -40 | -0.9% | 7,100 |
| 2020/01/22 | 4,580 | 4,635 | 4,515 | 4,515 | -85 | -1.8% | 12,100 |
| 2020/01/21 | 4,435 | 4,600 | 4,425 | 4,600 | +165 | +3.7% | 17,000 |
| 2020/01/20 | 4,395 | 4,440 | 4,345 | 4,435 | +95 | +2.2% | 14,700 |
| 2020/01/17 | 4,295 | 4,340 | 4,290 | 4,340 | +70 | +1.6% | 9,700 |
| 2020/01/16 | 4,255 | 4,270 | 4,250 | 4,270 | +10 | +0.2% | 2,500 |
| 2020/01/15 | 4,220 | 4,270 | 4,220 | 4,260 | +15 | +0.4% | 8,900 |
| 2020/01/14 | 4,205 | 4,260 | 4,205 | 4,245 | +15 | +0.4% | 6,600 |
| 2020/01/10 | 4,270 | 4,270 | 4,225 | 4,230 | -25 | -0.6% | 5,900 |
| 2020/01/09 | 4,255 | 4,285 | 4,250 | 4,255 | +15 | +0.4% | 2,800 |
| 2020/01/08 | 4,235 | 4,280 | 4,170 | 4,240 | +5 | +0.1% | 11,200 |
| 2020/01/07 | 4,260 | 4,260 | 4,225 | 4,235 | -10 | -0.2% | 3,000 |
| 2020/01/06 | 4,145 | 4,275 | 4,100 | 4,245 | +65 | +1.6% | 10,400 |
| 2019/12/30 | 4,180 | 4,180 | 4,140 | 4,180 | -5 | -0.1% | 3,700 |
| 2019/12/27 | 4,300 | 4,300 | 4,165 | 4,185 | +25 | +0.6% | 7,900 |
| 2019/12/26 | 4,150 | 4,160 | 4,140 | 4,160 | +10 | +0.2% | 2,700 |
| 2019/12/25 | 4,135 | 4,150 | 4,085 | 4,150 | +15 | +0.4% | 9,600 |
| 2019/12/24 | 4,135 | 4,145 | 4,090 | 4,135 | -10 | -0.2% | 4,800 |
| 2019/12/23 | 4,150 | 4,200 | 4,130 | 4,145 | +35 | +0.9% | 9,300 |
| 2019/12/20 | 4,120 | 4,120 | 4,090 | 4,110 | ±0 | ±0% | 5,500 |
| 2019/12/19 | 4,150 | 4,155 | 4,080 | 4,110 | -40 | -1% | 15,400 |
| 2019/12/18 | 4,040 | 4,150 | 4,040 | 4,150 | +130 | +3.2% | 11,900 |
| 2019/12/17 | 3,985 | 4,025 | 3,985 | 4,020 | +35 | +0.9% | 8,500 |
| 2019/12/16 | 4,015 | 4,050 | 3,985 | 3,985 | -25 | -0.6% | 9,400 |
| 2019/12/13 | 4,050 | 4,050 | 3,950 | 4,010 | +5 | +0.1% | 10,400 |
| 2019/12/12 | 4,065 | 4,090 | 3,985 | 4,005 | -75 | -1.8% | 12,000 |
| 2019/12/11 | 3,975 | 4,090 | 3,975 | 4,080 | +110 | +2.8% | 9,500 |
| 2019/12/10 | 3,985 | 4,015 | 3,970 | 3,970 | -15 | -0.4% | 8,500 |
| 2019/12/09 | 3,915 | 4,000 | 3,900 | 3,985 | +50 | +1.3% | 11,500 |
| 2019/12/06 | 3,945 | 3,955 | 3,920 | 3,935 | -10 | -0.3% | 11,000 |
| 2019/12/05 | 3,940 | 3,950 | 3,920 | 3,945 | +15 | +0.4% | 11,400 |
| 2019/12/04 | 3,755 | 3,930 | 3,755 | 3,930 | +130 | +3.4% | 12,100 |
| 2019/12/03 | 3,795 | 3,800 | 3,750 | 3,800 | ±0 | ±0% | 3,200 |
| 2019/12/02 | 3,765 | 3,800 | 3,760 | 3,800 | +20 | +0.5% | 6,100 |
| 2019/11/29 | 3,780 | 3,790 | 3,765 | 3,780 | -5 | -0.1% | 3,600 |
| 2019/11/28 | 3,800 | 3,800 | 3,785 | 3,785 | -10 | -0.3% | 7,000 |
| 2019/11/27 | 3,730 | 3,810 | 3,730 | 3,795 | +85 | +2.3% | 12,200 |
| 2019/11/26 | 3,725 | 3,725 | 3,695 | 3,710 | +5 | +0.1% | 5,800 |
| 2019/11/25 | 3,660 | 3,730 | 3,660 | 3,705 | +70 | +1.9% | 9,900 |
| 2019/11/22 | 3,650 | 3,660 | 3,605 | 3,635 | -20 | -0.5% | 6,600 |
| 2019/11/21 | 3,595 | 3,670 | 3,580 | 3,655 | +50 | +1.4% | 7,800 |
| 2019/11/20 | 3,605 | 3,625 | 3,590 | 3,605 | +10 | +0.3% | 8,100 |
| 2019/11/19 | 3,555 | 3,635 | 3,555 | 3,595 | +35 | +1% | 8,100 |
| 2019/11/18 | 3,575 | 3,620 | 3,550 | 3,560 | +20 | +0.6% | 9,000 |
| 2019/11/15 | 3,530 | 3,565 | 3,500 | 3,540 | +20 | +0.6% | 7,600 |
| 2019/11/14 | 3,640 | 3,645 | 3,475 | 3,520 | -110 | -3% | 10,700 |
| 2019/11/13 | 3,720 | 3,765 | 3,550 | 3,630 | +50 | +1.4% | 38,500 |
| 2019/11/12 | 3,480 | 3,580 | 3,465 | 3,580 | +110 | +3.2% | 17,200 |
1351～
1400
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
