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 |
|---|---|---|---|---|---|---|---|
| 2018/10/25 | 3,350 | 3,480 | 3,345 | 3,470 | -25 | -0.7% | 9,100 |
| 2018/10/24 | 3,485 | 3,525 | 3,455 | 3,495 | -5 | -0.1% | 3,000 |
| 2018/10/23 | 3,570 | 3,580 | 3,495 | 3,500 | ±0 | ±0% | 7,100 |
| 2018/10/22 | 3,580 | 3,580 | 3,495 | 3,500 | -65 | -1.8% | 3,300 |
| 2018/10/19 | 3,515 | 3,565 | 3,465 | 3,565 | +50 | +1.4% | 2,300 |
| 2018/10/18 | 3,515 | 3,515 | 3,470 | 3,515 | ±0 | ±0% | 2,900 |
| 2018/10/17 | 3,505 | 3,520 | 3,450 | 3,515 | -5 | -0.1% | 4,700 |
| 2018/10/16 | 3,525 | 3,560 | 3,505 | 3,520 | -25 | -0.7% | 1,200 |
| 2018/10/15 | 3,535 | 3,585 | 3,460 | 3,545 | +10 | +0.3% | 3,900 |
| 2018/10/12 | 3,500 | 3,535 | 3,410 | 3,535 | -15 | -0.4% | 6,200 |
| 2018/10/11 | 3,505 | 3,615 | 3,500 | 3,550 | -85 | -2.3% | 4,700 |
| 2018/10/10 | 3,610 | 3,635 | 3,610 | 3,635 | +10 | +0.3% | 1,600 |
| 2018/10/09 | 3,600 | 3,625 | 3,580 | 3,625 | +25 | +0.7% | 1,900 |
| 2018/10/05 | 3,595 | 3,635 | 3,585 | 3,600 | +5 | +0.1% | 1,900 |
| 2018/10/04 | 3,600 | 3,615 | 3,500 | 3,595 | -5 | -0.1% | 11,300 |
| 2018/10/03 | 3,600 | 3,620 | 3,595 | 3,600 | +15 | +0.4% | 3,000 |
| 2018/10/02 | 3,640 | 3,650 | 3,575 | 3,585 | -65 | -1.8% | 2,900 |
| 2018/10/01 | 3,650 | 3,655 | 3,595 | 3,650 | ±0 | ±0% | 13,300 |
| 2018/09/28 | 3,645 | 3,650 | 3,630 | 3,650 | +5 | +0.1% | 7,400 |
| 2018/09/27 | 3,640 | 3,650 | 3,635 | 3,645 | ±0 | ±0% | 5,900 |
| 2018/09/26 | 3,620 | 3,645 | 3,620 | 3,645 | +25 | +0.7% | 1,700 |
| 2018/09/25 | 3,620 | 3,630 | 3,620 | 3,620 | ±0 | ±0% | 1,400 |
| 2018/09/21 | 3,575 | 3,625 | 3,555 | 3,620 | +25 | +0.7% | 7,500 |
| 2018/09/20 | 3,645 | 3,645 | 3,515 | 3,595 | -40 | -1.1% | 3,600 |
| 2018/09/19 | 3,655 | 3,655 | 3,500 | 3,635 | +5 | +0.1% | 4,500 |
| 2018/09/18 | 3,650 | 3,670 | 3,610 | 3,630 | -5 | -0.1% | 7,400 |
| 2018/09/14 | 3,565 | 3,635 | 3,565 | 3,635 | +45 | +1.3% | 4,000 |
| 2018/09/13 | 3,410 | 3,590 | 3,320 | 3,590 | +75 | +2.1% | 15,400 |
| 2018/09/12 | 3,740 | 3,740 | 3,400 | 3,515 | -205 | -5.5% | 13,200 |
| 2018/09/11 | 3,725 | 3,745 | 3,715 | 3,720 | -30 | -0.8% | 4,300 |
| 2018/09/10 | 3,745 | 3,765 | 3,690 | 3,750 | -25 | -0.7% | 6,100 |
| 2018/09/07 | 3,785 | 3,790 | 3,730 | 3,775 | -10 | -0.3% | 5,300 |
| 2018/09/06 | 3,755 | 3,785 | 3,715 | 3,785 | +70 | +1.9% | 16,700 |
| 2018/09/05 | 3,630 | 3,745 | 3,630 | 3,715 | +65 | +1.8% | 8,200 |
| 2018/09/04 | 3,620 | 3,650 | 3,595 | 3,650 | +25 | +0.7% | 8,400 |
| 2018/09/03 | 3,660 | 3,675 | 3,625 | 3,625 | -55 | -1.5% | 5,100 |
| 2018/08/31 | 3,650 | 3,695 | 3,625 | 3,680 | +20 | +0.5% | 4,900 |
| 2018/08/30 | 3,645 | 3,660 | 3,645 | 3,660 | +15 | +0.4% | 4,100 |
| 2018/08/29 | 3,625 | 3,645 | 3,625 | 3,645 | +20 | +0.6% | 1,800 |
| 2018/08/28 | 3,615 | 3,635 | 3,605 | 3,625 | +10 | +0.3% | 5,200 |
| 2018/08/27 | 3,585 | 3,615 | 3,550 | 3,615 | +30 | +0.8% | 2,900 |
| 2018/08/24 | 3,550 | 3,585 | 3,525 | 3,585 | +35 | +1% | 3,700 |
| 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 |
1651～
1700
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
