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 |
|---|---|---|---|---|---|---|---|
| 2018/08/23 | 3,555 | 3,595 | 3,520 | 3,550 | -60 | -1.7% | 1,700 |
| 2018/08/22 | 3,595 | 3,610 | 3,595 | 3,610 | -15 | -0.4% | 1,500 |
| 2018/08/21 | 3,625 | 3,630 | 3,600 | 3,625 | +55 | +1.5% | 9,500 |
| 2018/08/20 | 3,625 | 3,630 | 3,525 | 3,570 | +80 | +2.3% | 8,300 |
| 2018/08/17 | 3,490 | 3,490 | 3,490 | 3,490 | +25 | +0.7% | 300 |
| 2018/08/16 | 3,470 | 3,475 | 3,460 | 3,465 | -20 | -0.6% | 1,500 |
| 2018/08/15 | 3,480 | 3,505 | 3,480 | 3,485 | -10 | -0.3% | 1,200 |
| 2018/08/14 | 3,495 | 3,495 | 3,455 | 3,495 | +20 | +0.6% | 4,400 |
| 2018/08/13 | 3,480 | 3,495 | 3,455 | 3,475 | -35 | -1% | 4,400 |
| 2018/08/10 | 3,505 | 3,535 | 3,505 | 3,510 | -30 | -0.8% | 1,200 |
| 2018/08/09 | 3,440 | 3,550 | 3,440 | 3,540 | +85 | +2.5% | 2,700 |
| 2018/08/08 | 3,415 | 3,465 | 3,415 | 3,455 | +25 | +0.7% | 1,800 |
| 2018/08/07 | 3,455 | 3,455 | 3,430 | 3,430 | -35 | -1% | 2,000 |
| 2018/08/06 | 3,595 | 3,595 | 3,450 | 3,465 | -105 | -2.9% | 4,700 |
| 2018/08/03 | 3,450 | 3,645 | 3,450 | 3,570 | +190 | +5.6% | 13,500 |
| 2018/08/02 | 3,420 | 3,420 | 3,370 | 3,380 | -35 | -1% | 1,900 |
| 2018/08/01 | 3,395 | 3,415 | 3,360 | 3,415 | +20 | +0.6% | 2,000 |
| 2018/07/31 | 3,390 | 3,395 | 3,375 | 3,395 | +25 | +0.7% | 1,400 |
| 2018/07/30 | 3,395 | 3,400 | 3,350 | 3,370 | -40 | -1.2% | 1,400 |
| 2018/07/27 | 3,325 | 3,410 | 3,315 | 3,410 | +85 | +2.6% | 3,800 |
| 2018/07/26 | 3,300 | 3,325 | 3,300 | 3,325 | +30 | +0.9% | 600 |
| 2018/07/25 | 3,285 | 3,295 | 3,275 | 3,295 | -25 | -0.8% | 1,800 |
| 2018/07/24 | 3,320 | 3,320 | 3,285 | 3,320 | +35 | +1.1% | 600 |
| 2018/07/23 | 3,335 | 3,335 | 3,280 | 3,285 | -20 | -0.6% | 2,100 |
| 2018/07/20 | 3,325 | 3,330 | 3,255 | 3,305 | -20 | -0.6% | 3,900 |
| 2018/07/19 | 3,315 | 3,330 | 3,315 | 3,325 | +10 | +0.3% | 900 |
| 2018/07/18 | 3,310 | 3,395 | 3,310 | 3,315 | ±0 | ±0% | 4,600 |
| 2018/07/17 | 3,255 | 3,350 | 3,255 | 3,315 | +35 | +1.1% | 3,500 |
| 2018/07/13 | 3,315 | 3,335 | 3,230 | 3,280 | -35 | -1.1% | 7,300 |
| 2018/07/12 | 3,340 | 3,345 | 3,310 | 3,315 | -25 | -0.7% | 3,900 |
| 2018/07/11 | 3,375 | 3,375 | 3,310 | 3,340 | +35 | +1.1% | 3,200 |
| 2018/07/10 | 3,355 | 3,355 | 3,305 | 3,305 | +15 | +0.5% | 4,900 |
| 2018/07/09 | 3,320 | 3,450 | 3,275 | 3,290 | +170 | +5.4% | 12,000 |
| 2018/07/06 | 3,145 | 3,145 | 3,080 | 3,120 | -30 | -1% | 2,300 |
| 2018/07/05 | 3,260 | 3,260 | 3,150 | 3,150 | -70 | -2.2% | 10,000 |
| 2018/07/04 | 3,230 | 3,240 | 3,220 | 3,220 | ±0 | ±0% | 2,800 |
| 2018/07/03 | 3,310 | 3,310 | 3,220 | 3,220 | -90 | -2.7% | 3,600 |
| 2018/07/02 | 3,455 | 3,455 | 3,310 | 3,310 | -145 | -4.2% | 3,200 |
| 2018/06/29 | 3,515 | 3,520 | 3,385 | 3,455 | -60 | -1.7% | 8,900 |
| 2018/06/28 | 3,560 | 3,560 | 3,515 | 3,515 | -45 | -1.3% | 1,100 |
| 2018/06/27 | 3,575 | 3,575 | 3,505 | 3,560 | -15 | -0.4% | 4,900 |
| 2018/06/26 | 3,560 | 3,575 | 3,560 | 3,575 | +15 | +0.4% | 2,400 |
| 2018/06/25 | 3,510 | 3,575 | 3,510 | 3,560 | +25 | +0.7% | 1,800 |
| 2018/06/22 | 3,585 | 3,585 | 3,520 | 3,535 | -60 | -1.7% | 2,700 |
| 2018/06/21 | 3,545 | 3,635 | 3,545 | 3,595 | +35 | +1% | 9,500 |
| 2018/06/20 | 3,575 | 3,675 | 3,530 | 3,560 | -80 | -2.2% | 7,900 |
| 2018/06/19 | 3,605 | 3,660 | 3,590 | 3,640 | +30 | +0.8% | 10,900 |
| 2018/06/18 | 3,520 | 3,625 | 3,520 | 3,610 | +100 | +2.8% | 14,600 |
| 2018/06/15 | 3,500 | 3,510 | 3,500 | 3,510 | +10 | +0.3% | 1,800 |
| 2018/06/14 | 3,515 | 3,515 | 3,460 | 3,500 | -15 | -0.4% | 2,100 |
1651～
1700
件表示中 / 3712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 | 192,500円 | -1.1% | -2.1% | 4.42% | 8.07倍 | 0.88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 |
| ぴ あ | 291,500円 | +3.6% | +34.6% | 0.34% | 19.41倍 | 6.17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 |
| アンビス | 46,200円 | +26.3% | -21.7% | 0.87% | 7.76倍 | 1.36倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| 早稲アカ | 235,300円 | +7.5% | +3.6% | 2.12% | 16.80倍 | 2.86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 |
| ユカリア | 117,700円 | +19.6% | -4.4% | 0.00% | 16.04倍 | 2.33倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
市場注目の銘柄
チャート関連のコラム
