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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 907 | 907 | 896 | 896 | -9 | -1% | 25,000 |
| 2016/01/06 | 908 | 910 | 905 | 905 | -8 | -0.9% | 24,000 |
| 2016/01/05 | 910 | 926 | 910 | 913 | +3 | +0.3% | 12,000 |
| 2016/01/04 | 912 | 912 | 909 | 910 | ±0 | ±0% | 8,000 |
| 2015/12/30 | 917 | 918 | 907 | 910 | ±0 | ±0% | 11,000 |
| 2015/12/29 | 910 | 912 | 910 | 910 | +2 | +0.2% | 9,000 |
| 2015/12/28 | 910 | 910 | 908 | 908 | -2 | -0.2% | 12,000 |
| 2015/12/25 | 911 | 914 | 910 | 910 | +6 | +0.7% | 8,000 |
| 2015/12/24 | 905 | 907 | 904 | 904 | -1 | -0.1% | 29,000 |
| 2015/12/22 | 903 | 912 | 903 | 905 | +7 | +0.8% | 15,000 |
| 2015/12/21 | 906 | 906 | 898 | 898 | -12 | -1.3% | 29,000 |
| 2015/12/18 | 916 | 923 | 910 | 910 | ±0 | ±0% | 14,000 |
| 2015/12/17 | 906 | 913 | 906 | 910 | +4 | +0.4% | 22,000 |
| 2015/12/16 | 910 | 910 | 904 | 906 | +1 | +0.1% | 28,000 |
| 2015/12/15 | 904 | 910 | 904 | 905 | +2 | +0.2% | 15,000 |
| 2015/12/14 | 907 | 907 | 901 | 903 | -1 | -0.1% | 26,000 |
| 2015/12/11 | 905 | 910 | 902 | 904 | +3 | +0.3% | 15,000 |
| 2015/12/10 | 905 | 923 | 901 | 901 | -1 | -0.1% | 23,000 |
| 2015/12/09 | 911 | 911 | 902 | 902 | -10 | -1.1% | 31,000 |
| 2015/12/08 | 913 | 917 | 912 | 912 | -1 | -0.1% | 18,000 |
| 2015/12/07 | 922 | 922 | 913 | 913 | -9 | -1% | 34,000 |
| 2015/12/04 | 928 | 928 | 922 | 922 | -13 | -1.4% | 14,000 |
| 2015/12/03 | 936 | 939 | 935 | 935 | -8 | -0.8% | 12,000 |
| 2015/12/02 | 947 | 948 | 943 | 943 | -4 | -0.4% | 11,000 |
| 2015/12/01 | 955 | 956 | 940 | 947 | -23 | -2.4% | 30,000 |
| 2015/11/30 | 970 | 971 | 966 | 970 | ±0 | ±0% | 8,000 |
| 2015/11/27 | 964 | 970 | 961 | 970 | +6 | +0.6% | 11,000 |
| 2015/11/26 | 965 | 965 | 955 | 964 | +14 | +1.5% | 8,000 |
| 2015/11/25 | 947 | 968 | 947 | 950 | +5 | +0.5% | 13,000 |
| 2015/11/24 | 926 | 945 | 926 | 945 | +21 | +2.3% | 12,000 |
| 2015/11/20 | 926 | 938 | 924 | 924 | -3 | -0.3% | 12,000 |
| 2015/11/19 | 934 | 938 | 927 | 927 | +1 | +0.1% | 19,000 |
| 2015/11/18 | 918 | 929 | 918 | 926 | +13 | +1.4% | 21,000 |
| 2015/11/17 | 912 | 914 | 912 | 913 | +3 | +0.3% | 6,000 |
| 2015/11/16 | 906 | 913 | 905 | 910 | -7 | -0.8% | 15,000 |
| 2015/11/13 | 906 | 917 | 906 | 917 | +8 | +0.9% | 12,000 |
| 2015/11/12 | 919 | 923 | 906 | 909 | -15 | -1.6% | 27,000 |
| 2015/11/11 | 921 | 925 | 920 | 924 | +1 | +0.1% | 9,000 |
| 2015/11/10 | 924 | 929 | 923 | 923 | -1 | -0.1% | 3,000 |
| 2015/11/09 | 925 | 925 | 924 | 924 | +4 | +0.4% | 3,000 |
| 2015/11/06 | 920 | 920 | 915 | 920 | -1 | -0.1% | 7,000 |
| 2015/11/05 | 924 | 925 | 920 | 921 | +1 | +0.1% | 10,000 |
| 2015/11/04 | 917 | 920 | 916 | 920 | +3 | +0.3% | 23,000 |
| 2015/11/02 | 922 | 923 | 915 | 917 | -8 | -0.9% | 16,000 |
| 2015/10/30 | 919 | 925 | 919 | 925 | +4 | +0.4% | 6,000 |
| 2015/10/29 | 920 | 927 | 920 | 921 | +1 | +0.1% | 13,000 |
| 2015/10/28 | 929 | 929 | 918 | 920 | ±0 | ±0% | 3,000 |
| 2015/10/27 | 921 | 921 | 920 | 920 | ±0 | ±0% | 2,000 |
| 2015/10/26 | 917 | 924 | 917 | 920 | +4 | +0.4% | 11,000 |
| 2015/10/23 | 910 | 918 | 910 | 916 | +8 | +0.9% | 5,000 |
2301～
2350
件表示中 / 3715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 | -1.1% | -2.1% | 4.42% | 8.06倍 | 0.88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 |
| ＬＩＴＡＬＩＣＯ | 133,400円 | +9.9% | +15.3% | 0.82% | 19.01倍 | 3.81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 |
| ぴ あ | 299,800円 | +3.6% | +34.6% | 0.33% | 19.96倍 | 6.35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 |
| ユカリア | 117,800円 | +19.6% | -4.4% | 0.00% | 16.06倍 | 2.33倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| 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 |
市場注目の銘柄
チャート関連のコラム
