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 |
|---|---|---|---|---|---|---|---|
| 2019/06/13 | 3,315 | 3,315 | 3,285 | 3,285 | -30 | -0.9% | 2,200 |
| 2019/06/12 | 3,330 | 3,355 | 3,315 | 3,315 | -15 | -0.5% | 900 |
| 2019/06/11 | 3,350 | 3,350 | 3,295 | 3,330 | -20 | -0.6% | 5,600 |
| 2019/06/10 | 3,365 | 3,370 | 3,335 | 3,350 | -15 | -0.4% | 2,400 |
| 2019/06/07 | 3,400 | 3,400 | 3,355 | 3,365 | -75 | -2.2% | 5,800 |
| 2019/06/06 | 3,470 | 3,480 | 3,440 | 3,440 | -40 | -1.1% | 900 |
| 2019/06/05 | 3,510 | 3,520 | 3,480 | 3,480 | -30 | -0.9% | 1,900 |
| 2019/06/04 | 3,505 | 3,510 | 3,495 | 3,510 | +10 | +0.3% | 800 |
| 2019/06/03 | 3,540 | 3,540 | 3,500 | 3,500 | -55 | -1.5% | 1,500 |
| 2019/05/31 | 3,570 | 3,570 | 3,555 | 3,555 | -15 | -0.4% | 700 |
| 2019/05/30 | 3,555 | 3,570 | 3,545 | 3,570 | +15 | +0.4% | 1,600 |
| 2019/05/29 | 3,575 | 3,575 | 3,535 | 3,555 | -30 | -0.8% | 600 |
| 2019/05/28 | 3,590 | 3,590 | 3,555 | 3,585 | -10 | -0.3% | 900 |
| 2019/05/27 | 3,550 | 3,600 | 3,550 | 3,595 | +45 | +1.3% | 3,200 |
| 2019/05/24 | 3,525 | 3,555 | 3,515 | 3,550 | -5 | -0.1% | 1,800 |
| 2019/05/23 | 3,535 | 3,555 | 3,525 | 3,555 | -20 | -0.6% | 1,100 |
| 2019/05/22 | 3,595 | 3,595 | 3,575 | 3,575 | -30 | -0.8% | 300 |
| 2019/05/21 | 3,555 | 3,615 | 3,515 | 3,605 | +15 | +0.4% | 3,900 |
| 2019/05/20 | 3,555 | 3,615 | 3,555 | 3,590 | +35 | +1% | 1,300 |
| 2019/05/17 | 3,570 | 3,600 | 3,490 | 3,555 | +10 | +0.3% | 3,400 |
| 2019/05/16 | 3,600 | 3,600 | 3,545 | 3,545 | -75 | -2.1% | 1,400 |
| 2019/05/15 | 3,610 | 3,645 | 3,610 | 3,620 | +10 | +0.3% | 11,300 |
| 2019/05/14 | 3,595 | 3,645 | 3,545 | 3,610 | -50 | -1.4% | 7,400 |
| 2019/05/13 | 3,585 | 3,685 | 3,570 | 3,660 | +75 | +2.1% | 4,300 |
| 2019/05/10 | 3,390 | 3,735 | 3,390 | 3,585 | +220 | +6.5% | 28,700 |
| 2019/05/09 | 3,385 | 3,385 | 3,360 | 3,365 | -25 | -0.7% | 800 |
| 2019/05/08 | 3,410 | 3,410 | 3,275 | 3,390 | -20 | -0.6% | 7,500 |
| 2019/05/07 | 3,465 | 3,465 | 3,410 | 3,410 | -75 | -2.2% | 1,900 |
| 2019/04/26 | 3,480 | 3,490 | 3,445 | 3,485 | +5 | +0.1% | 4,500 |
| 2019/04/25 | 3,470 | 3,485 | 3,470 | 3,480 | +5 | +0.1% | 500 |
| 2019/04/24 | 3,430 | 3,475 | 3,430 | 3,475 | +45 | +1.3% | 2,200 |
| 2019/04/23 | 3,525 | 3,535 | 3,425 | 3,430 | -95 | -2.7% | 3,200 |
| 2019/04/22 | 3,525 | 3,525 | 3,480 | 3,525 | -5 | -0.1% | 600 |
| 2019/04/19 | 3,560 | 3,570 | 3,450 | 3,530 | -10 | -0.3% | 2,300 |
| 2019/04/18 | 3,560 | 3,560 | 3,540 | 3,540 | -20 | -0.6% | 400 |
| 2019/04/17 | 3,470 | 3,600 | 3,470 | 3,560 | +90 | +2.6% | 5,000 |
| 2019/04/16 | 3,450 | 3,485 | 3,450 | 3,470 | -15 | -0.4% | 1,200 |
| 2019/04/15 | 3,450 | 3,485 | 3,425 | 3,485 | +35 | +1% | 4,800 |
| 2019/04/12 | 3,480 | 3,480 | 3,450 | 3,450 | -25 | -0.7% | 2,700 |
| 2019/04/11 | 3,495 | 3,495 | 3,465 | 3,475 | -25 | -0.7% | 1,200 |
| 2019/04/10 | 3,495 | 3,500 | 3,430 | 3,500 | -15 | -0.4% | 4,700 |
| 2019/04/09 | 3,520 | 3,525 | 3,510 | 3,515 | -5 | -0.1% | 2,300 |
| 2019/04/08 | 3,525 | 3,545 | 3,500 | 3,520 | -10 | -0.3% | 7,300 |
| 2019/04/05 | 3,550 | 3,565 | 3,530 | 3,530 | -20 | -0.6% | 1,100 |
| 2019/04/04 | 3,535 | 3,560 | 3,535 | 3,550 | +15 | +0.4% | 1,700 |
| 2019/04/03 | 3,545 | 3,545 | 3,520 | 3,535 | -25 | -0.7% | 3,900 |
| 2019/04/02 | 3,590 | 3,590 | 3,555 | 3,560 | +40 | +1.1% | 800 |
| 2019/04/01 | 3,525 | 3,545 | 3,515 | 3,520 | +10 | +0.3% | 7,600 |
| 2019/03/29 | 3,555 | 3,570 | 3,505 | 3,510 | -40 | -1.1% | 8,200 |
| 2019/03/28 | 3,615 | 3,615 | 3,550 | 3,550 | -10 | -0.3% | 3,400 |
1501～
1550
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
