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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 3,180 | 3,185 | 3,115 | 3,125 | -45 | -1.4% | 2,800 |
| 2018/02/28 | 3,080 | 3,175 | 3,080 | 3,170 | +100 | +3.3% | 4,600 |
| 2018/02/27 | 3,145 | 3,145 | 3,070 | 3,070 | -25 | -0.8% | 5,500 |
| 2018/02/26 | 3,145 | 3,150 | 3,090 | 3,095 | -35 | -1.1% | 5,800 |
| 2018/02/23 | 3,130 | 3,155 | 3,130 | 3,130 | ±0 | ±0% | 4,500 |
| 2018/02/22 | 3,180 | 3,180 | 3,090 | 3,130 | +40 | +1.3% | 3,400 |
| 2018/02/21 | 3,055 | 3,125 | 3,025 | 3,090 | +20 | +0.7% | 6,300 |
| 2018/02/20 | 3,015 | 3,070 | 3,015 | 3,070 | +65 | +2.2% | 2,000 |
| 2018/02/19 | 2,978 | 3,030 | 2,978 | 3,005 | +33 | +1.1% | 6,400 |
| 2018/02/16 | 2,953 | 2,979 | 2,953 | 2,972 | +20 | +0.7% | 1,800 |
| 2018/02/15 | 2,999 | 2,999 | 2,952 | 2,952 | -11 | -0.4% | 4,200 |
| 2018/02/14 | 3,020 | 3,030 | 2,963 | 2,963 | +43 | +1.5% | 16,100 |
| 2018/02/13 | 3,070 | 3,145 | 2,900 | 2,920 | -80 | -2.7% | 11,000 |
| 2018/02/09 | 3,005 | 3,045 | 3,000 | 3,000 | -75 | -2.4% | 13,500 |
| 2018/02/08 | 3,050 | 3,105 | 3,050 | 3,075 | +75 | +2.5% | 7,100 |
| 2018/02/07 | 3,050 | 3,170 | 3,000 | 3,000 | +69 | +2.4% | 20,000 |
| 2018/02/06 | 2,835 | 3,010 | 2,806 | 2,931 | -284 | -8.8% | 39,400 |
| 2018/02/05 | 3,200 | 3,245 | 3,155 | 3,215 | -105 | -3.2% | 11,400 |
| 2018/02/02 | 3,325 | 3,325 | 3,275 | 3,320 | -20 | -0.6% | 4,200 |
| 2018/02/01 | 3,390 | 3,390 | 3,320 | 3,340 | +20 | +0.6% | 5,600 |
| 2018/01/31 | 3,250 | 3,420 | 3,250 | 3,320 | ±0 | ±0% | 7,000 |
| 2018/01/30 | 3,390 | 3,390 | 3,250 | 3,320 | -80 | -2.4% | 10,900 |
| 2018/01/29 | 3,445 | 3,445 | 3,330 | 3,400 | -45 | -1.3% | 7,100 |
| 2018/01/26 | 3,300 | 3,460 | 3,300 | 3,445 | +150 | +4.6% | 20,200 |
| 2018/01/25 | 3,265 | 3,295 | 3,260 | 3,295 | +35 | +1.1% | 5,600 |
| 2018/01/24 | 3,205 | 3,275 | 3,205 | 3,260 | +75 | +2.4% | 21,300 |
| 2018/01/23 | 3,145 | 3,200 | 3,145 | 3,185 | +50 | +1.6% | 22,500 |
| 2018/01/22 | 3,070 | 3,145 | 3,070 | 3,135 | +55 | +1.8% | 16,900 |
| 2018/01/19 | 3,080 | 3,085 | 3,075 | 3,080 | +10 | +0.3% | 3,800 |
| 2018/01/18 | 3,095 | 3,105 | 3,070 | 3,070 | -20 | -0.6% | 16,400 |
| 2018/01/17 | 3,095 | 3,105 | 3,075 | 3,090 | ±0 | ±0% | 8,300 |
| 2018/01/16 | 3,065 | 3,095 | 3,055 | 3,090 | +10 | +0.3% | 7,400 |
| 2018/01/15 | 3,075 | 3,130 | 3,075 | 3,080 | -5 | -0.2% | 14,500 |
| 2018/01/12 | 3,050 | 3,130 | 3,050 | 3,085 | +45 | +1.5% | 25,000 |
| 2018/01/11 | 3,000 | 3,040 | 3,000 | 3,040 | +55 | +1.8% | 13,900 |
| 2018/01/10 | 2,965 | 2,985 | 2,955 | 2,985 | +5 | +0.2% | 3,400 |
| 2018/01/09 | 3,000 | 3,005 | 2,980 | 2,980 | -30 | -1% | 8,200 |
| 2018/01/05 | 3,030 | 3,050 | 2,990 | 3,010 | +16 | +0.5% | 10,000 |
| 2018/01/04 | 2,980 | 2,998 | 2,957 | 2,994 | +72 | +2.5% | 12,400 |
| 2017/12/29 | 2,905 | 2,925 | 2,905 | 2,922 | +17 | +0.6% | 8,000 |
| 2017/12/28 | 2,914 | 2,915 | 2,902 | 2,905 | +3 | +0.1% | 4,500 |
| 2017/12/27 | 2,895 | 2,913 | 2,895 | 2,902 | -8 | -0.3% | 6,000 |
| 2017/12/26 | 2,904 | 2,912 | 2,879 | 2,910 | +6 | +0.2% | 5,300 |
| 2017/12/25 | 2,897 | 2,913 | 2,890 | 2,904 | +23 | +0.8% | 7,600 |
| 2017/12/22 | 2,898 | 2,914 | 2,839 | 2,881 | -1 | ±0% | 3,200 |
| 2017/12/21 | 2,899 | 2,915 | 2,876 | 2,882 | -16 | -0.6% | 11,500 |
| 2017/12/20 | 2,900 | 2,900 | 2,880 | 2,898 | +3 | +0.1% | 6,300 |
| 2017/12/19 | 2,895 | 2,897 | 2,880 | 2,895 | ±0 | ±0% | 3,500 |
| 2017/12/18 | 2,896 | 2,896 | 2,862 | 2,895 | +45 | +1.6% | 7,700 |
| 2017/12/15 | 2,837 | 2,850 | 2,837 | 2,850 | +3 | +0.1% | 2,900 |
1751～
1800
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
