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 |
|---|---|---|---|---|---|---|---|
| 2017/03/13 | 1,290 | 1,308 | 1,290 | 1,304 | +19 | +1.5% | 29,000 |
| 2017/03/10 | 1,310 | 1,310 | 1,284 | 1,285 | -16 | -1.2% | 50,000 |
| 2017/03/09 | 1,325 | 1,325 | 1,295 | 1,301 | -15 | -1.1% | 47,000 |
| 2017/03/08 | 1,315 | 1,334 | 1,312 | 1,316 | +5 | +0.4% | 38,000 |
| 2017/03/07 | 1,351 | 1,351 | 1,311 | 1,311 | -24 | -1.8% | 46,000 |
| 2017/03/06 | 1,359 | 1,359 | 1,310 | 1,335 | -40 | -2.9% | 86,000 |
| 2017/03/03 | 1,398 | 1,398 | 1,360 | 1,375 | -23 | -1.6% | 45,000 |
| 2017/03/02 | 1,422 | 1,422 | 1,395 | 1,398 | -20 | -1.4% | 35,000 |
| 2017/03/01 | 1,416 | 1,423 | 1,413 | 1,418 | -2 | -0.1% | 16,000 |
| 2017/02/28 | 1,424 | 1,424 | 1,412 | 1,420 | -4 | -0.3% | 11,000 |
| 2017/02/27 | 1,421 | 1,429 | 1,410 | 1,424 | +17 | +1.2% | 20,000 |
| 2017/02/24 | 1,415 | 1,416 | 1,407 | 1,407 | +2 | +0.1% | 8,000 |
| 2017/02/23 | 1,401 | 1,415 | 1,386 | 1,405 | ±0 | ±0% | 20,000 |
| 2017/02/22 | 1,432 | 1,432 | 1,397 | 1,405 | -27 | -1.9% | 26,000 |
| 2017/02/21 | 1,413 | 1,435 | 1,413 | 1,432 | +5 | +0.4% | 14,000 |
| 2017/02/20 | 1,429 | 1,431 | 1,407 | 1,427 | -17 | -1.2% | 40,000 |
| 2017/02/17 | 1,362 | 1,444 | 1,349 | 1,444 | +82 | +6% | 46,000 |
| 2017/02/16 | 1,397 | 1,397 | 1,362 | 1,362 | -29 | -2.1% | 13,000 |
| 2017/02/15 | 1,385 | 1,395 | 1,379 | 1,391 | -5 | -0.4% | 15,000 |
| 2017/02/14 | 1,400 | 1,401 | 1,369 | 1,396 | -4 | -0.3% | 34,000 |
| 2017/02/13 | 1,400 | 1,430 | 1,400 | 1,400 | -6 | -0.4% | 74,000 |
| 2017/02/10 | 1,379 | 1,409 | 1,379 | 1,406 | +28 | +2% | 57,000 |
| 2017/02/09 | 1,369 | 1,386 | 1,367 | 1,378 | +18 | +1.3% | 44,000 |
| 2017/02/08 | 1,365 | 1,367 | 1,350 | 1,360 | +5 | +0.4% | 47,000 |
| 2017/02/07 | 1,374 | 1,374 | 1,335 | 1,355 | -30 | -2.2% | 53,000 |
| 2017/02/06 | 1,364 | 1,387 | 1,364 | 1,385 | +25 | +1.8% | 45,000 |
| 2017/02/03 | 1,335 | 1,365 | 1,334 | 1,360 | +33 | +2.5% | 45,000 |
| 2017/02/02 | 1,330 | 1,330 | 1,327 | 1,327 | -9 | -0.7% | 10,000 |
| 2017/02/01 | 1,325 | 1,336 | 1,324 | 1,336 | +11 | +0.8% | 17,000 |
| 2017/01/31 | 1,335 | 1,335 | 1,321 | 1,325 | -4 | -0.3% | 22,000 |
| 2017/01/30 | 1,330 | 1,338 | 1,320 | 1,329 | +10 | +0.8% | 31,000 |
| 2017/01/27 | 1,295 | 1,319 | 1,292 | 1,319 | +35 | +2.7% | 34,000 |
| 2017/01/26 | 1,275 | 1,284 | 1,275 | 1,284 | +9 | +0.7% | 16,000 |
| 2017/01/25 | 1,270 | 1,280 | 1,270 | 1,275 | +7 | +0.6% | 13,000 |
| 2017/01/24 | 1,279 | 1,279 | 1,268 | 1,268 | +3 | +0.2% | 8,000 |
| 2017/01/23 | 1,260 | 1,270 | 1,260 | 1,265 | +6 | +0.5% | 12,000 |
| 2017/01/20 | 1,256 | 1,269 | 1,252 | 1,259 | -12 | -0.9% | 27,000 |
| 2017/01/19 | 1,270 | 1,289 | 1,270 | 1,271 | +3 | +0.2% | 21,000 |
| 2017/01/18 | 1,270 | 1,271 | 1,260 | 1,268 | -15 | -1.2% | 27,000 |
| 2017/01/17 | 1,271 | 1,292 | 1,271 | 1,283 | +6 | +0.5% | 31,000 |
| 2017/01/16 | 1,267 | 1,291 | 1,265 | 1,277 | -19 | -1.5% | 39,000 |
| 2017/01/13 | 1,261 | 1,308 | 1,258 | 1,296 | +23 | +1.8% | 74,000 |
| 2017/01/12 | 1,231 | 1,278 | 1,231 | 1,273 | +38 | +3.1% | 70,000 |
| 2017/01/11 | 1,231 | 1,235 | 1,226 | 1,235 | +2 | +0.2% | 19,000 |
| 2017/01/10 | 1,228 | 1,234 | 1,223 | 1,233 | +5 | +0.4% | 38,000 |
| 2017/01/06 | 1,200 | 1,228 | 1,200 | 1,228 | ±0 | ±0% | 17,000 |
| 2017/01/05 | 1,231 | 1,231 | 1,210 | 1,228 | -3 | -0.2% | 6,000 |
| 2017/01/04 | 1,208 | 1,238 | 1,208 | 1,231 | +35 | +2.9% | 40,000 |
| 2016/12/30 | 1,194 | 1,196 | 1,191 | 1,196 | +11 | +0.9% | 10,000 |
| 2016/12/29 | 1,199 | 1,200 | 1,185 | 1,185 | -5 | -0.4% | 12,000 |
2051～
2100
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 | 203,700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 | 253,300円 | +7.5% | +3.6% | 1.97% | 18.08倍 | 3.09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 | 303,000円 | +3.6% | +34.6% | 0.33% | 20.17倍 | 6.41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 | 169,200円 | +15.8% | +19.2% | 1.54% | 50.37倍 | 6.78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
