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 |
|---|---|---|---|---|---|---|---|
| 2018/03/19 | 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 |
| 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 |
1801～
1850
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
