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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,392 | 1,415 | 1,392 | 1,393 | -4 | -0.3% | 32,000 |
| 2017/07/19 | 1,397 | 1,409 | 1,396 | 1,397 | -8 | -0.6% | 13,000 |
| 2017/07/18 | 1,396 | 1,410 | 1,396 | 1,405 | -5 | -0.4% | 7,000 |
| 2017/07/14 | 1,396 | 1,410 | 1,396 | 1,410 | -1 | -0.1% | 6,000 |
| 2017/07/13 | 1,396 | 1,411 | 1,393 | 1,411 | +15 | +1.1% | 10,000 |
| 2017/07/12 | 1,403 | 1,411 | 1,396 | 1,396 | +2 | +0.1% | 4,000 |
| 2017/07/11 | 1,400 | 1,401 | 1,394 | 1,394 | -5 | -0.4% | 9,000 |
| 2017/07/10 | 1,401 | 1,404 | 1,393 | 1,399 | +10 | +0.7% | 18,000 |
| 2017/07/07 | 1,404 | 1,404 | 1,386 | 1,389 | -15 | -1.1% | 21,000 |
| 2017/07/06 | 1,410 | 1,410 | 1,394 | 1,404 | -9 | -0.6% | 13,000 |
| 2017/07/05 | 1,402 | 1,413 | 1,393 | 1,413 | +4 | +0.3% | 18,000 |
| 2017/07/04 | 1,375 | 1,449 | 1,375 | 1,409 | +44 | +3.2% | 52,000 |
| 2017/07/03 | 1,352 | 1,365 | 1,350 | 1,365 | +10 | +0.7% | 21,000 |
| 2017/06/30 | 1,348 | 1,355 | 1,346 | 1,355 | ±0 | ±0% | 9,000 |
| 2017/06/29 | 1,340 | 1,355 | 1,340 | 1,355 | +15 | +1.1% | 15,000 |
| 2017/06/28 | 1,328 | 1,340 | 1,325 | 1,340 | +4 | +0.3% | 9,000 |
| 2017/06/27 | 1,356 | 1,358 | 1,336 | 1,336 | -14 | -1% | 21,000 |
| 2017/06/26 | 1,332 | 1,368 | 1,332 | 1,350 | +21 | +1.6% | 57,000 |
| 2017/06/23 | 1,315 | 1,329 | 1,315 | 1,329 | +7 | +0.5% | 3,000 |
| 2017/06/22 | 1,324 | 1,329 | 1,315 | 1,322 | +13 | +1% | 8,000 |
| 2017/06/21 | 1,310 | 1,316 | 1,309 | 1,309 | -1 | -0.1% | 7,000 |
| 2017/06/20 | 1,305 | 1,322 | 1,303 | 1,310 | +5 | +0.4% | 17,000 |
| 2017/06/19 | 1,302 | 1,319 | 1,302 | 1,305 | -5 | -0.4% | 13,000 |
| 2017/06/16 | 1,315 | 1,328 | 1,305 | 1,310 | -5 | -0.4% | 9,000 |
| 2017/06/15 | 1,319 | 1,319 | 1,315 | 1,315 | -4 | -0.3% | 9,000 |
| 2017/06/14 | 1,328 | 1,337 | 1,319 | 1,319 | -15 | -1.1% | 9,000 |
| 2017/06/13 | 1,318 | 1,334 | 1,318 | 1,334 | +23 | +1.8% | 8,000 |
| 2017/06/12 | 1,309 | 1,331 | 1,305 | 1,311 | -3 | -0.2% | 11,000 |
| 2017/06/09 | 1,322 | 1,324 | 1,314 | 1,314 | -8 | -0.6% | 8,000 |
| 2017/06/08 | 1,323 | 1,332 | 1,322 | 1,322 | -10 | -0.8% | 14,000 |
| 2017/06/07 | 1,321 | 1,335 | 1,321 | 1,332 | -7 | -0.5% | 13,000 |
| 2017/06/06 | 1,338 | 1,339 | 1,317 | 1,339 | +5 | +0.4% | 32,000 |
| 2017/06/05 | 1,318 | 1,338 | 1,318 | 1,334 | +17 | +1.3% | 34,000 |
| 2017/06/02 | 1,310 | 1,317 | 1,310 | 1,317 | +7 | +0.5% | 12,000 |
| 2017/06/01 | 1,311 | 1,311 | 1,295 | 1,310 | ±0 | ±0% | 23,000 |
| 2017/05/31 | 1,309 | 1,311 | 1,292 | 1,310 | +1 | +0.1% | 13,000 |
| 2017/05/30 | 1,295 | 1,309 | 1,295 | 1,309 | +19 | +1.5% | 6,000 |
| 2017/05/29 | 1,291 | 1,291 | 1,290 | 1,290 | -11 | -0.8% | 4,000 |
| 2017/05/26 | 1,292 | 1,303 | 1,291 | 1,301 | +9 | +0.7% | 5,000 |
| 2017/05/25 | 1,298 | 1,300 | 1,291 | 1,292 | -6 | -0.5% | 14,000 |
| 2017/05/24 | 1,295 | 1,309 | 1,293 | 1,298 | +3 | +0.2% | 10,000 |
| 2017/05/23 | 1,300 | 1,308 | 1,295 | 1,295 | -5 | -0.4% | 11,000 |
| 2017/05/22 | 1,308 | 1,308 | 1,300 | 1,300 | -5 | -0.4% | 11,000 |
| 2017/05/19 | 1,291 | 1,318 | 1,291 | 1,305 | ±0 | ±0% | 12,000 |
| 2017/05/18 | 1,297 | 1,320 | 1,290 | 1,305 | -15 | -1.1% | 26,000 |
| 2017/05/17 | 1,364 | 1,364 | 1,320 | 1,320 | -44 | -3.2% | 15,000 |
| 2017/05/16 | 1,324 | 1,364 | 1,324 | 1,364 | +24 | +1.8% | 23,000 |
| 2017/05/15 | 1,297 | 1,340 | 1,290 | 1,340 | +13 | +1% | 57,000 |
| 2017/05/12 | 1,326 | 1,328 | 1,313 | 1,327 | -6 | -0.5% | 32,000 |
| 2017/05/11 | 1,321 | 1,334 | 1,321 | 1,333 | +7 | +0.5% | 15,000 |
1901～
1950
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
