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 |
|---|---|---|---|---|---|---|---|
| 2019/03/27 | 3,565 | 3,620 | 3,560 | 3,560 | -5 | -0.1% | 2,700 |
| 2019/03/26 | 3,575 | 3,575 | 3,560 | 3,565 | -5 | -0.1% | 2,600 |
| 2019/03/25 | 3,600 | 3,600 | 3,535 | 3,570 | -45 | -1.2% | 2,700 |
| 2019/03/22 | 3,605 | 3,645 | 3,585 | 3,615 | +10 | +0.3% | 4,600 |
| 2019/03/20 | 3,615 | 3,625 | 3,585 | 3,605 | -20 | -0.6% | 4,500 |
| 2019/03/19 | 3,610 | 3,640 | 3,605 | 3,625 | +5 | +0.1% | 1,500 |
| 2019/03/18 | 3,615 | 3,620 | 3,600 | 3,620 | +5 | +0.1% | 2,000 |
| 2019/03/15 | 3,630 | 3,630 | 3,560 | 3,615 | -20 | -0.6% | 3,200 |
| 2019/03/14 | 3,665 | 3,665 | 3,450 | 3,635 | -30 | -0.8% | 6,200 |
| 2019/03/13 | 3,710 | 3,715 | 3,655 | 3,665 | -45 | -1.2% | 2,000 |
| 2019/03/12 | 3,750 | 3,750 | 3,695 | 3,710 | -35 | -0.9% | 2,700 |
| 2019/03/11 | 3,640 | 3,760 | 3,635 | 3,745 | +120 | +3.3% | 3,300 |
| 2019/03/08 | 3,720 | 3,730 | 3,600 | 3,625 | -135 | -3.6% | 4,800 |
| 2019/03/07 | 3,800 | 3,800 | 3,760 | 3,760 | -40 | -1.1% | 1,900 |
| 2019/03/06 | 3,815 | 3,815 | 3,755 | 3,800 | -30 | -0.8% | 2,100 |
| 2019/03/05 | 3,850 | 3,850 | 3,820 | 3,830 | ±0 | ±0% | 1,400 |
| 2019/03/04 | 3,900 | 3,900 | 3,830 | 3,830 | -20 | -0.5% | 1,900 |
| 2019/03/01 | 3,870 | 3,870 | 3,845 | 3,850 | -30 | -0.8% | 1,000 |
| 2019/02/28 | 3,875 | 3,885 | 3,850 | 3,880 | -15 | -0.4% | 1,700 |
| 2019/02/27 | 3,895 | 3,900 | 3,885 | 3,895 | ±0 | ±0% | 400 |
| 2019/02/26 | 3,850 | 3,900 | 3,825 | 3,895 | +45 | +1.2% | 3,400 |
| 2019/02/25 | 3,860 | 3,865 | 3,850 | 3,850 | -30 | -0.8% | 600 |
| 2019/02/22 | 3,860 | 3,880 | 3,860 | 3,880 | +20 | +0.5% | 1,000 |
| 2019/02/21 | 3,860 | 3,895 | 3,850 | 3,860 | -10 | -0.3% | 1,000 |
| 2019/02/20 | 3,795 | 3,870 | 3,795 | 3,870 | +5 | +0.1% | 3,200 |
| 2019/02/19 | 3,860 | 3,880 | 3,860 | 3,865 | -20 | -0.5% | 800 |
| 2019/02/18 | 3,900 | 3,900 | 3,860 | 3,885 | -10 | -0.3% | 1,500 |
| 2019/02/15 | 3,805 | 3,895 | 3,805 | 3,895 | +60 | +1.6% | 2,300 |
| 2019/02/14 | 3,770 | 3,835 | 3,770 | 3,835 | +60 | +1.6% | 1,600 |
| 2019/02/13 | 3,765 | 3,815 | 3,765 | 3,775 | +10 | +0.3% | 2,800 |
| 2019/02/12 | 3,750 | 3,775 | 3,750 | 3,765 | +15 | +0.4% | 1,800 |
| 2019/02/08 | 3,820 | 3,820 | 3,730 | 3,750 | -70 | -1.8% | 2,300 |
| 2019/02/07 | 3,860 | 3,860 | 3,820 | 3,820 | -35 | -0.9% | 2,100 |
| 2019/02/06 | 3,830 | 3,855 | 3,820 | 3,855 | +25 | +0.7% | 1,400 |
| 2019/02/05 | 3,845 | 3,850 | 3,820 | 3,830 | -50 | -1.3% | 4,200 |
| 2019/02/04 | 3,890 | 3,890 | 3,815 | 3,880 | +85 | +2.2% | 3,600 |
| 2019/02/01 | 3,780 | 3,865 | 3,705 | 3,795 | +5 | +0.1% | 4,700 |
| 2019/01/31 | 3,960 | 3,975 | 3,750 | 3,790 | -170 | -4.3% | 7,400 |
| 2019/01/30 | 3,940 | 3,960 | 3,915 | 3,960 | +20 | +0.5% | 3,300 |
| 2019/01/29 | 3,885 | 3,940 | 3,885 | 3,940 | +55 | +1.4% | 4,000 |
| 2019/01/28 | 3,790 | 3,900 | 3,790 | 3,885 | +110 | +2.9% | 4,700 |
| 2019/01/25 | 3,755 | 3,780 | 3,745 | 3,775 | +5 | +0.1% | 1,400 |
| 2019/01/24 | 3,760 | 3,775 | 3,755 | 3,770 | +15 | +0.4% | 1,400 |
| 2019/01/23 | 3,725 | 3,755 | 3,720 | 3,755 | +5 | +0.1% | 1,200 |
| 2019/01/22 | 3,740 | 3,750 | 3,740 | 3,750 | +10 | +0.3% | 1,200 |
| 2019/01/21 | 3,710 | 3,740 | 3,700 | 3,740 | +30 | +0.8% | 1,500 |
| 2019/01/18 | 3,695 | 3,725 | 3,695 | 3,710 | +5 | +0.1% | 900 |
| 2019/01/17 | 3,720 | 3,720 | 3,665 | 3,705 | +20 | +0.5% | 3,300 |
| 2019/01/16 | 3,680 | 3,695 | 3,670 | 3,685 | +5 | +0.1% | 2,000 |
| 2019/01/15 | 3,655 | 3,690 | 3,655 | 3,680 | +20 | +0.5% | 700 |
1551～
1600
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
