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 |
|---|---|---|---|---|---|---|---|
| 2019/08/26 | 3,380 | 3,380 | 3,310 | 3,315 | -65 | -1.9% | 2,200 |
| 2019/08/23 | 3,400 | 3,400 | 3,380 | 3,380 | -30 | -0.9% | 1,500 |
| 2019/08/22 | 3,445 | 3,445 | 3,400 | 3,410 | -35 | -1% | 1,500 |
| 2019/08/21 | 3,440 | 3,445 | 3,430 | 3,445 | ±0 | ±0% | 1,600 |
| 2019/08/20 | 3,390 | 3,445 | 3,390 | 3,445 | +55 | +1.6% | 3,700 |
| 2019/08/19 | 3,410 | 3,410 | 3,360 | 3,390 | +45 | +1.3% | 2,900 |
| 2019/08/16 | 3,380 | 3,380 | 3,345 | 3,345 | -40 | -1.2% | 4,200 |
| 2019/08/15 | 3,390 | 3,400 | 3,365 | 3,385 | -15 | -0.4% | 4,700 |
| 2019/08/14 | 3,410 | 3,420 | 3,400 | 3,400 | ±0 | ±0% | 2,700 |
| 2019/08/13 | 3,415 | 3,415 | 3,390 | 3,400 | -15 | -0.4% | 3,100 |
| 2019/08/09 | 3,415 | 3,420 | 3,415 | 3,415 | ±0 | ±0% | 900 |
| 2019/08/08 | 3,415 | 3,425 | 3,405 | 3,415 | +5 | +0.1% | 2,500 |
| 2019/08/07 | 3,395 | 3,445 | 3,385 | 3,410 | +115 | +3.5% | 7,700 |
| 2019/08/06 | 3,275 | 3,335 | 3,240 | 3,295 | -10 | -0.3% | 4,900 |
| 2019/08/05 | 3,350 | 3,350 | 3,300 | 3,305 | -45 | -1.3% | 5,700 |
| 2019/08/02 | 3,370 | 3,370 | 3,345 | 3,350 | -20 | -0.6% | 2,200 |
| 2019/08/01 | 3,370 | 3,375 | 3,365 | 3,370 | ±0 | ±0% | 500 |
| 2019/07/31 | 3,370 | 3,380 | 3,370 | 3,370 | +5 | +0.1% | 900 |
| 2019/07/30 | 3,355 | 3,365 | 3,355 | 3,365 | +10 | +0.3% | 400 |
| 2019/07/29 | 3,350 | 3,375 | 3,350 | 3,355 | +5 | +0.1% | 1,000 |
| 2019/07/26 | 3,330 | 3,360 | 3,330 | 3,350 | +20 | +0.6% | 400 |
| 2019/07/25 | 3,340 | 3,380 | 3,330 | 3,330 | -5 | -0.1% | 1,100 |
| 2019/07/24 | 3,310 | 3,335 | 3,310 | 3,335 | +35 | +1.1% | 1,300 |
| 2019/07/23 | 3,335 | 3,350 | 3,300 | 3,300 | -35 | -1% | 4,200 |
| 2019/07/22 | 3,345 | 3,400 | 3,330 | 3,335 | -10 | -0.3% | 6,200 |
| 2019/07/19 | 3,350 | 3,370 | 3,345 | 3,345 | -5 | -0.1% | 1,200 |
| 2019/07/18 | 3,365 | 3,365 | 3,340 | 3,350 | -15 | -0.4% | 5,300 |
| 2019/07/17 | 3,355 | 3,365 | 3,355 | 3,365 | ±0 | ±0% | 600 |
| 2019/07/16 | 3,380 | 3,390 | 3,360 | 3,365 | -30 | -0.9% | 1,000 |
| 2019/07/12 | 3,395 | 3,395 | 3,395 | 3,395 | +25 | +0.7% | 200 |
| 2019/07/11 | 3,370 | 3,370 | 3,370 | 3,370 | +20 | +0.6% | 400 |
| 2019/07/10 | 3,350 | 3,350 | 3,340 | 3,350 | ±0 | ±0% | 1,200 |
| 2019/07/09 | 3,385 | 3,385 | 3,350 | 3,350 | -35 | -1% | 1,300 |
| 2019/07/08 | 3,400 | 3,400 | 3,385 | 3,385 | ±0 | ±0% | 1,100 |
| 2019/07/05 | 3,395 | 3,400 | 3,385 | 3,385 | -10 | -0.3% | 1,900 |
| 2019/07/04 | 3,385 | 3,395 | 3,385 | 3,395 | +10 | +0.3% | 1,200 |
| 2019/07/03 | 3,385 | 3,390 | 3,385 | 3,385 | ±0 | ±0% | 1,000 |
| 2019/07/02 | 3,400 | 3,400 | 3,385 | 3,385 | -15 | -0.4% | 1,300 |
| 2019/07/01 | 3,440 | 3,440 | 3,330 | 3,400 | +80 | +2.4% | 4,000 |
| 2019/06/28 | 3,285 | 3,320 | 3,285 | 3,320 | +35 | +1.1% | 2,100 |
| 2019/06/27 | 3,255 | 3,290 | 3,255 | 3,285 | +35 | +1.1% | 1,800 |
| 2019/06/26 | 3,260 | 3,275 | 3,250 | 3,250 | ±0 | ±0% | 1,400 |
| 2019/06/25 | 3,255 | 3,260 | 3,250 | 3,250 | -10 | -0.3% | 1,800 |
| 2019/06/24 | 3,265 | 3,265 | 3,255 | 3,260 | -5 | -0.2% | 1,700 |
| 2019/06/21 | 3,290 | 3,290 | 3,250 | 3,265 | -35 | -1.1% | 6,500 |
| 2019/06/20 | 3,320 | 3,320 | 3,300 | 3,300 | -20 | -0.6% | 2,700 |
| 2019/06/19 | 3,310 | 3,320 | 3,290 | 3,320 | +10 | +0.3% | 3,900 |
| 2019/06/18 | 3,285 | 3,320 | 3,285 | 3,310 | +25 | +0.8% | 1,200 |
| 2019/06/17 | 3,295 | 3,320 | 3,285 | 3,285 | -5 | -0.2% | 3,400 |
| 2019/06/14 | 3,285 | 3,305 | 3,285 | 3,290 | +5 | +0.2% | 5,300 |
1451～
1500
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
