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 |
|---|---|---|---|---|---|---|---|
| 2019/01/11 | 3,685 | 3,725 | 3,660 | 3,660 | -25 | -0.7% | 4,100 |
| 2019/01/10 | 3,685 | 3,710 | 3,685 | 3,685 | -45 | -1.2% | 1,300 |
| 2019/01/09 | 3,720 | 3,730 | 3,605 | 3,730 | +10 | +0.3% | 1,800 |
| 2019/01/08 | 3,685 | 3,750 | 3,685 | 3,720 | +40 | +1.1% | 2,000 |
| 2019/01/07 | 3,625 | 3,710 | 3,625 | 3,680 | +60 | +1.7% | 2,300 |
| 2019/01/04 | 3,500 | 3,620 | 3,500 | 3,620 | +5 | +0.1% | 5,900 |
| 2018/12/28 | 3,575 | 3,620 | 3,530 | 3,615 | -5 | -0.1% | 4,500 |
| 2018/12/27 | 3,490 | 3,700 | 3,490 | 3,620 | +180 | +5.2% | 9,000 |
| 2018/12/26 | 3,430 | 3,470 | 3,430 | 3,440 | +10 | +0.3% | 7,200 |
| 2018/12/25 | 3,240 | 3,440 | 3,180 | 3,430 | -90 | -2.6% | 42,800 |
| 2018/12/21 | 3,575 | 3,575 | 3,370 | 3,520 | -140 | -3.8% | 9,200 |
| 2018/12/20 | 3,700 | 3,735 | 3,635 | 3,660 | -95 | -2.5% | 6,000 |
| 2018/12/19 | 3,715 | 3,760 | 3,695 | 3,755 | -5 | -0.1% | 4,500 |
| 2018/12/18 | 3,710 | 3,800 | 3,710 | 3,760 | -70 | -1.8% | 3,700 |
| 2018/12/17 | 3,930 | 3,930 | 3,680 | 3,830 | -100 | -2.5% | 8,800 |
| 2018/12/14 | 4,000 | 4,000 | 3,930 | 3,930 | -70 | -1.8% | 2,100 |
| 2018/12/13 | 3,955 | 4,000 | 3,920 | 4,000 | +20 | +0.5% | 7,200 |
| 2018/12/12 | 3,865 | 3,985 | 3,865 | 3,980 | +120 | +3.1% | 13,800 |
| 2018/12/11 | 3,730 | 3,860 | 3,715 | 3,860 | +130 | +3.5% | 11,300 |
| 2018/12/10 | 3,725 | 3,755 | 3,715 | 3,730 | -50 | -1.3% | 2,900 |
| 2018/12/07 | 3,810 | 3,820 | 3,705 | 3,780 | -20 | -0.5% | 7,300 |
| 2018/12/06 | 3,805 | 3,805 | 3,750 | 3,800 | -5 | -0.1% | 4,100 |
| 2018/12/05 | 3,730 | 3,805 | 3,695 | 3,805 | +70 | +1.9% | 5,800 |
| 2018/12/04 | 3,780 | 3,780 | 3,715 | 3,735 | -50 | -1.3% | 2,200 |
| 2018/12/03 | 3,755 | 3,785 | 3,740 | 3,785 | +30 | +0.8% | 4,000 |
| 2018/11/30 | 3,710 | 3,760 | 3,700 | 3,755 | -25 | -0.7% | 4,600 |
| 2018/11/29 | 3,610 | 3,780 | 3,535 | 3,780 | +145 | +4% | 10,900 |
| 2018/11/28 | 3,605 | 3,635 | 3,600 | 3,635 | +15 | +0.4% | 700 |
| 2018/11/27 | 3,630 | 3,630 | 3,590 | 3,620 | +30 | +0.8% | 1,800 |
| 2018/11/26 | 3,640 | 3,655 | 3,560 | 3,590 | -50 | -1.4% | 6,100 |
| 2018/11/22 | 3,645 | 3,655 | 3,630 | 3,640 | -5 | -0.1% | 1,200 |
| 2018/11/21 | 3,685 | 3,685 | 3,645 | 3,645 | -50 | -1.4% | 2,300 |
| 2018/11/20 | 3,660 | 3,695 | 3,645 | 3,695 | +35 | +1% | 2,900 |
| 2018/11/19 | 3,690 | 3,710 | 3,640 | 3,660 | -30 | -0.8% | 2,900 |
| 2018/11/16 | 3,735 | 3,740 | 3,665 | 3,690 | -30 | -0.8% | 3,300 |
| 2018/11/15 | 3,730 | 3,735 | 3,630 | 3,720 | -20 | -0.5% | 4,200 |
| 2018/11/14 | 3,740 | 3,765 | 3,715 | 3,740 | ±0 | ±0% | 4,800 |
| 2018/11/13 | 3,775 | 3,775 | 3,645 | 3,740 | +25 | +0.7% | 11,400 |
| 2018/11/12 | 3,575 | 3,740 | 3,570 | 3,715 | +145 | +4.1% | 8,100 |
| 2018/11/09 | 3,575 | 3,610 | 3,565 | 3,570 | -5 | -0.1% | 2,100 |
| 2018/11/08 | 3,650 | 3,650 | 3,540 | 3,575 | -75 | -2.1% | 3,300 |
| 2018/11/07 | 3,595 | 3,650 | 3,595 | 3,650 | +55 | +1.5% | 3,100 |
| 2018/11/06 | 3,570 | 3,620 | 3,570 | 3,595 | +20 | +0.6% | 7,300 |
| 2018/11/05 | 3,545 | 3,575 | 3,545 | 3,575 | +15 | +0.4% | 1,200 |
| 2018/11/02 | 3,480 | 3,565 | 3,480 | 3,560 | +80 | +2.3% | 3,900 |
| 2018/11/01 | 3,490 | 3,500 | 3,465 | 3,480 | -10 | -0.3% | 1,600 |
| 2018/10/31 | 3,445 | 3,530 | 3,420 | 3,490 | +50 | +1.5% | 19,900 |
| 2018/10/30 | 3,345 | 3,490 | 3,345 | 3,440 | +50 | +1.5% | 9,400 |
| 2018/10/29 | 3,385 | 3,450 | 3,335 | 3,390 | -55 | -1.6% | 10,300 |
| 2018/10/26 | 3,470 | 3,485 | 3,405 | 3,445 | -25 | -0.7% | 6,200 |
1601～
1650
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
