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 |
|---|---|---|---|---|---|---|---|
| 2018/06/01 | 3,445 | 3,445 | 3,390 | 3,390 | -55 | -1.6% | 2,600 |
| 2018/05/31 | 3,300 | 3,520 | 3,300 | 3,445 | +150 | +4.6% | 24,200 |
| 2018/05/30 | 3,255 | 3,300 | 3,230 | 3,295 | +25 | +0.8% | 6,800 |
| 2018/05/29 | 3,255 | 3,280 | 3,255 | 3,270 | +15 | +0.5% | 4,100 |
| 2018/05/28 | 3,265 | 3,275 | 3,250 | 3,255 | -10 | -0.3% | 1,900 |
| 2018/05/25 | 3,260 | 3,280 | 3,190 | 3,265 | +35 | +1.1% | 8,300 |
| 2018/05/24 | 3,280 | 3,280 | 3,230 | 3,230 | -55 | -1.7% | 4,300 |
| 2018/05/23 | 3,280 | 3,295 | 3,280 | 3,285 | -10 | -0.3% | 1,700 |
| 2018/05/22 | 3,275 | 3,295 | 3,240 | 3,295 | +20 | +0.6% | 6,100 |
| 2018/05/21 | 3,250 | 3,280 | 3,210 | 3,275 | -5 | -0.2% | 9,700 |
| 2018/05/18 | 3,260 | 3,280 | 3,240 | 3,280 | -5 | -0.2% | 3,100 |
| 2018/05/17 | 3,225 | 3,285 | 3,215 | 3,285 | +30 | +0.9% | 5,300 |
| 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 |
1751～
1800
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
