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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 3,300 | 3,340 | 3,250 | 3,255 | +15 | +0.5% | 10,100 |
| 2018/05/15 | 3,150 | 3,250 | 3,140 | 3,240 | +90 | +2.9% | 7,200 |
| 2018/05/14 | 3,080 | 3,155 | 3,055 | 3,150 | +65 | +2.1% | 7,900 |
| 2018/05/11 | 3,220 | 3,220 | 3,065 | 3,085 | -160 | -4.9% | 7,400 |
| 2018/05/10 | 3,235 | 3,245 | 3,200 | 3,245 | +10 | +0.3% | 2,200 |
| 2018/05/09 | 3,235 | 3,250 | 3,165 | 3,235 | ±0 | ±0% | 7,300 |
| 2018/05/08 | 3,240 | 3,245 | 3,235 | 3,235 | -40 | -1.2% | 1,700 |
| 2018/05/07 | 3,240 | 3,280 | 3,210 | 3,275 | +35 | +1.1% | 5,900 |
| 2018/05/02 | 3,265 | 3,265 | 3,210 | 3,240 | -25 | -0.8% | 500 |
| 2018/05/01 | 3,270 | 3,270 | 3,250 | 3,265 | -10 | -0.3% | 1,200 |
| 2018/04/27 | 3,290 | 3,290 | 3,250 | 3,275 | +5 | +0.2% | 2,200 |
| 2018/04/26 | 3,275 | 3,290 | 3,265 | 3,270 | +15 | +0.5% | 2,000 |
| 2018/04/25 | 3,260 | 3,280 | 3,245 | 3,255 | -25 | -0.8% | 2,100 |
| 2018/04/24 | 3,300 | 3,315 | 3,275 | 3,280 | -20 | -0.6% | 5,800 |
| 2018/04/23 | 3,245 | 3,300 | 3,240 | 3,300 | +75 | +2.3% | 13,200 |
| 2018/04/20 | 3,205 | 3,225 | 3,200 | 3,225 | +20 | +0.6% | 2,800 |
| 2018/04/19 | 3,200 | 3,230 | 3,200 | 3,205 | -10 | -0.3% | 7,500 |
| 2018/04/18 | 3,230 | 3,230 | 3,210 | 3,215 | +15 | +0.5% | 3,300 |
| 2018/04/17 | 3,230 | 3,235 | 3,200 | 3,200 | -40 | -1.2% | 2,200 |
| 2018/04/16 | 3,220 | 3,240 | 3,200 | 3,240 | +30 | +0.9% | 3,400 |
| 2018/04/13 | 3,180 | 3,220 | 3,180 | 3,210 | +40 | +1.3% | 4,600 |
| 2018/04/12 | 3,170 | 3,175 | 3,145 | 3,170 | -5 | -0.2% | 5,400 |
| 2018/04/11 | 3,185 | 3,200 | 3,175 | 3,175 | +20 | +0.6% | 3,900 |
| 2018/04/10 | 3,130 | 3,175 | 3,115 | 3,155 | +25 | +0.8% | 6,400 |
| 2018/04/09 | 3,100 | 3,130 | 3,100 | 3,130 | +30 | +1% | 2,200 |
| 2018/04/06 | 3,100 | 3,140 | 3,090 | 3,100 | ±0 | ±0% | 7,200 |
| 2018/04/05 | 3,060 | 3,145 | 3,060 | 3,100 | +30 | +1% | 3,600 |
| 2018/04/04 | 3,060 | 3,130 | 3,055 | 3,070 | +10 | +0.3% | 4,100 |
| 2018/04/03 | 3,035 | 3,085 | 2,986 | 3,060 | +20 | +0.7% | 1,700 |
| 2018/04/02 | 3,060 | 3,115 | 3,000 | 3,040 | -90 | -2.9% | 5,800 |
| 2018/03/30 | 3,150 | 3,155 | 3,100 | 3,130 | -15 | -0.5% | 4,400 |
| 2018/03/29 | 3,065 | 3,155 | 3,065 | 3,145 | +10 | +0.3% | 4,200 |
| 2018/03/28 | 3,130 | 3,135 | 3,110 | 3,135 | -30 | -0.9% | 1,600 |
| 2018/03/27 | 3,165 | 3,205 | 3,165 | 3,165 | +25 | +0.8% | 800 |
| 2018/03/26 | 3,115 | 3,140 | 2,990 | 3,140 | ±0 | ±0% | 6,200 |
| 2018/03/23 | 3,130 | 3,160 | 2,990 | 3,140 | ±0 | ±0% | 4,600 |
| 2018/03/22 | 3,130 | 3,185 | 3,125 | 3,140 | +10 | +0.3% | 6,300 |
| 2018/03/20 | 3,150 | 3,150 | 3,105 | 3,130 | -25 | -0.8% | 2,100 |
| 2018/03/19 | 3,210 | 3,210 | 3,095 | 3,155 | -40 | -1.3% | 4,600 |
| 2018/03/16 | 3,195 | 3,195 | 3,110 | 3,195 | +15 | +0.5% | 3,700 |
| 2018/03/15 | 3,180 | 3,190 | 3,160 | 3,180 | -10 | -0.3% | 1,800 |
| 2018/03/14 | 3,170 | 3,195 | 3,170 | 3,190 | -10 | -0.3% | 900 |
| 2018/03/13 | 3,240 | 3,240 | 3,165 | 3,200 | -5 | -0.2% | 4,400 |
| 2018/03/12 | 3,210 | 3,210 | 3,160 | 3,205 | +25 | +0.8% | 2,000 |
| 2018/03/09 | 3,250 | 3,310 | 3,180 | 3,180 | -40 | -1.2% | 4,300 |
| 2018/03/08 | 3,210 | 3,235 | 3,175 | 3,220 | +10 | +0.3% | 1,600 |
| 2018/03/07 | 3,190 | 3,235 | 3,190 | 3,210 | +30 | +0.9% | 6,100 |
| 2018/03/06 | 3,135 | 3,190 | 3,125 | 3,180 | +80 | +2.6% | 4,000 |
| 2018/03/05 | 3,095 | 3,135 | 3,060 | 3,100 | -5 | -0.2% | 4,400 |
| 2018/03/02 | 3,070 | 3,140 | 3,070 | 3,105 | -20 | -0.6% | 7,500 |
1701～
1750
件表示中 / 3692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 | 192,200円 | +5.0% | -1.5% | 4.16% | 8.38倍 | 0.92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 |
| ポラリスＨＤ | 19,700円 | +15.3% | -42.5% | 1.52% | 30.69倍 | 5.53倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| ＴＷＯＳＴＯＮＥ | 105,000円 | +30.2% | +124.9% | 0.05% | 78.71倍 | 13.44倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| アンビス | 45,500円 | +26.3% | -21.7% | 0.88% | 7.65倍 | 1.34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 |
| ＬＩＴＡＬＩＣＯ | 125,000円 | +19.2% | -34.1% | 0.72% | 24.80倍 | 4.28倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
市場注目の銘柄
チャート関連のコラム
