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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 3,980 | 3,985 | 3,970 | 3,970 | -10 | -0.3% | 600 |
| 2024/09/17 | 4,010 | 4,010 | 3,965 | 3,980 | -25 | -0.6% | 3,400 |
| 2024/09/13 | 4,010 | 4,015 | 4,005 | 4,005 | -5 | -0.1% | 600 |
| 2024/09/12 | 4,020 | 4,105 | 4,000 | 4,010 | +5 | +0.1% | 7,900 |
| 2024/09/11 | 4,010 | 4,015 | 4,000 | 4,005 | -20 | -0.5% | 2,200 |
| 2024/09/10 | 4,025 | 4,030 | 4,020 | 4,025 | +5 | +0.1% | 2,100 |
| 2024/09/09 | 4,010 | 4,045 | 4,010 | 4,020 | -20 | -0.5% | 3,400 |
| 2024/09/06 | 4,065 | 4,070 | 4,040 | 4,040 | ±0 | ±0% | 4,500 |
| 2024/09/05 | 4,040 | 4,075 | 4,040 | 4,040 | -5 | -0.1% | 6,900 |
| 2024/09/04 | 4,130 | 4,130 | 4,015 | 4,045 | -100 | -2.4% | 8,900 |
| 2024/09/03 | 4,195 | 4,195 | 4,135 | 4,145 | -10 | -0.2% | 2,300 |
| 2024/09/02 | 4,205 | 4,210 | 4,155 | 4,155 | -70 | -1.7% | 4,100 |
| 2024/08/30 | 4,245 | 4,245 | 4,200 | 4,225 | -20 | -0.5% | 1,400 |
| 2024/08/29 | 4,220 | 4,245 | 4,220 | 4,245 | +45 | +1.1% | 2,100 |
| 2024/08/28 | 4,180 | 4,215 | 4,175 | 4,200 | +25 | +0.6% | 3,400 |
| 2024/08/27 | 4,155 | 4,190 | 4,140 | 4,175 | +20 | +0.5% | 1,900 |
| 2024/08/26 | 4,135 | 4,155 | 4,125 | 4,155 | +20 | +0.5% | 2,000 |
| 2024/08/23 | 4,125 | 4,135 | 4,095 | 4,135 | ±0 | ±0% | 2,600 |
| 2024/08/22 | 4,195 | 4,195 | 4,135 | 4,135 | -15 | -0.4% | 800 |
| 2024/08/21 | 4,155 | 4,165 | 4,135 | 4,150 | -10 | -0.2% | 2,700 |
| 2024/08/20 | 4,200 | 4,200 | 4,160 | 4,160 | -40 | -1% | 1,600 |
| 2024/08/19 | 4,240 | 4,240 | 4,200 | 4,200 | -10 | -0.2% | 2,000 |
| 2024/08/16 | 4,190 | 4,210 | 4,180 | 4,210 | +35 | +0.8% | 3,400 |
| 2024/08/15 | 4,170 | 4,195 | 4,150 | 4,175 | -10 | -0.2% | 3,300 |
| 2024/08/14 | 4,215 | 4,215 | 4,165 | 4,185 | -15 | -0.4% | 3,300 |
| 2024/08/13 | 4,290 | 4,290 | 4,150 | 4,200 | -65 | -1.5% | 10,600 |
| 2024/08/09 | 4,200 | 4,300 | 4,200 | 4,265 | +155 | +3.8% | 21,100 |
| 2024/08/08 | 4,100 | 4,130 | 4,050 | 4,110 | +10 | +0.2% | 1,600 |
| 2024/08/07 | 4,025 | 4,145 | 4,020 | 4,100 | +205 | +5.3% | 6,900 |
| 2024/08/06 | 3,905 | 3,970 | 3,680 | 3,895 | +125 | +3.3% | 18,000 |
| 2024/08/05 | 3,960 | 4,035 | 3,700 | 3,770 | -400 | -9.6% | 19,700 |
| 2024/08/02 | 4,145 | 4,190 | 4,105 | 4,170 | -45 | -1.1% | 13,900 |
| 2024/08/01 | 4,205 | 4,215 | 4,200 | 4,215 | -5 | -0.1% | 7,400 |
| 2024/07/31 | 4,205 | 4,220 | 4,205 | 4,220 | +15 | +0.4% | 700 |
| 2024/07/30 | 4,220 | 4,220 | 4,205 | 4,205 | ±0 | ±0% | 700 |
| 2024/07/29 | 4,205 | 4,225 | 4,205 | 4,205 | +5 | +0.1% | 1,100 |
| 2024/07/26 | 4,220 | 4,220 | 4,200 | 4,200 | ±0 | ±0% | 3,200 |
| 2024/07/25 | 4,205 | 4,210 | 4,200 | 4,200 | -5 | -0.1% | 6,000 |
| 2024/07/24 | 4,215 | 4,220 | 4,205 | 4,205 | -10 | -0.2% | 3,500 |
| 2024/07/23 | 4,220 | 4,240 | 4,215 | 4,215 | ±0 | ±0% | 3,000 |
| 2024/07/22 | 4,245 | 4,245 | 4,210 | 4,215 | +5 | +0.1% | 1,100 |
| 2024/07/19 | 4,220 | 4,220 | 4,210 | 4,210 | -5 | -0.1% | 2,100 |
| 2024/07/18 | 4,225 | 4,225 | 4,210 | 4,215 | -10 | -0.2% | 2,300 |
| 2024/07/17 | 4,225 | 4,250 | 4,225 | 4,225 | ±0 | ±0% | 3,500 |
| 2024/07/16 | 4,210 | 4,240 | 4,210 | 4,225 | +15 | +0.4% | 3,500 |
| 2024/07/12 | 4,205 | 4,220 | 4,195 | 4,210 | +5 | +0.1% | 3,900 |
| 2024/07/11 | 4,205 | 4,225 | 4,200 | 4,205 | +5 | +0.1% | 2,800 |
| 2024/07/10 | 4,220 | 4,220 | 4,200 | 4,200 | -20 | -0.5% | 2,800 |
| 2024/07/09 | 4,205 | 4,225 | 4,200 | 4,220 | +10 | +0.2% | 2,300 |
| 2024/07/08 | 4,210 | 4,225 | 4,205 | 4,210 | +5 | +0.1% | 5,600 |
151～
200
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
