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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 4,215 | 4,225 | 4,205 | 4,205 | -30 | -0.7% | 1,800 |
| 2024/07/04 | 4,205 | 4,235 | 4,200 | 4,235 | +10 | +0.2% | 7,800 |
| 2024/07/03 | 4,210 | 4,240 | 4,210 | 4,225 | +15 | +0.4% | 2,100 |
| 2024/07/02 | 4,210 | 4,210 | 4,200 | 4,210 | +10 | +0.2% | 1,600 |
| 2024/07/01 | 4,210 | 4,215 | 4,200 | 4,200 | ±0 | ±0% | 3,700 |
| 2024/06/28 | 4,225 | 4,230 | 4,200 | 4,200 | -25 | -0.6% | 2,600 |
| 2024/06/27 | 4,245 | 4,255 | 4,225 | 4,225 | -20 | -0.5% | 1,400 |
| 2024/06/26 | 4,210 | 4,270 | 4,210 | 4,245 | +35 | +0.8% | 4,300 |
| 2024/06/25 | 4,210 | 4,235 | 4,200 | 4,210 | +5 | +0.1% | 1,900 |
| 2024/06/24 | 4,245 | 4,245 | 4,205 | 4,205 | -25 | -0.6% | 1,800 |
| 2024/06/21 | 4,245 | 4,250 | 4,230 | 4,230 | +10 | +0.2% | 2,100 |
| 2024/06/20 | 4,215 | 4,230 | 4,205 | 4,220 | -15 | -0.4% | 2,500 |
| 2024/06/19 | 4,185 | 4,240 | 4,185 | 4,235 | +50 | +1.2% | 2,300 |
| 2024/06/18 | 4,190 | 4,200 | 4,160 | 4,185 | +25 | +0.6% | 2,100 |
| 2024/06/17 | 4,190 | 4,195 | 4,155 | 4,160 | -20 | -0.5% | 2,200 |
| 2024/06/14 | 4,180 | 4,190 | 4,175 | 4,180 | -10 | -0.2% | 1,400 |
| 2024/06/13 | 4,200 | 4,210 | 4,180 | 4,190 | -25 | -0.6% | 5,200 |
| 2024/06/12 | 4,220 | 4,235 | 4,210 | 4,215 | -5 | -0.1% | 2,100 |
| 2024/06/11 | 4,250 | 4,250 | 4,210 | 4,220 | -30 | -0.7% | 5,400 |
| 2024/06/10 | 4,250 | 4,260 | 4,230 | 4,250 | +60 | +1.4% | 9,400 |
| 2024/06/07 | 4,180 | 4,200 | 4,180 | 4,190 | +5 | +0.1% | 700 |
| 2024/06/06 | 4,185 | 4,205 | 4,180 | 4,185 | ±0 | ±0% | 3,100 |
| 2024/06/05 | 4,160 | 4,200 | 4,160 | 4,185 | -25 | -0.6% | 1,900 |
| 2024/06/04 | 4,235 | 4,235 | 4,210 | 4,210 | -15 | -0.4% | 1,400 |
| 2024/06/03 | 4,200 | 4,225 | 4,200 | 4,225 | +45 | +1.1% | 1,500 |
| 2024/05/31 | 4,155 | 4,180 | 4,155 | 4,180 | +30 | +0.7% | 300 |
| 2024/05/30 | 4,125 | 4,160 | 4,125 | 4,150 | ±0 | ±0% | 1,200 |
| 2024/05/29 | 4,150 | 4,155 | 4,145 | 4,150 | -5 | -0.1% | 3,800 |
| 2024/05/28 | 4,150 | 4,160 | 4,150 | 4,155 | +5 | +0.1% | 1,600 |
| 2024/05/27 | 4,150 | 4,185 | 4,150 | 4,150 | ±0 | ±0% | 3,300 |
| 2024/05/24 | 4,160 | 4,170 | 4,150 | 4,150 | -10 | -0.2% | 800 |
| 2024/05/23 | 4,185 | 4,185 | 4,130 | 4,160 | -30 | -0.7% | 5,300 |
| 2024/05/22 | 4,190 | 4,200 | 4,190 | 4,190 | ±0 | ±0% | 800 |
| 2024/05/21 | 4,190 | 4,195 | 4,180 | 4,190 | ±0 | ±0% | 1,100 |
| 2024/05/20 | 4,190 | 4,195 | 4,190 | 4,190 | -10 | -0.2% | 1,100 |
| 2024/05/17 | 4,205 | 4,220 | 4,195 | 4,200 | -5 | -0.1% | 2,200 |
| 2024/05/16 | 4,225 | 4,225 | 4,200 | 4,205 | -5 | -0.1% | 2,800 |
| 2024/05/15 | 4,290 | 4,290 | 4,205 | 4,210 | -85 | -2% | 6,300 |
| 2024/05/14 | 4,255 | 4,300 | 4,240 | 4,295 | +45 | +1.1% | 3,100 |
| 2024/05/13 | 4,220 | 4,255 | 4,210 | 4,250 | ±0 | ±0% | 1,400 |
| 2024/05/10 | 4,280 | 4,295 | 4,250 | 4,250 | -45 | -1% | 900 |
| 2024/05/09 | 4,295 | 4,295 | 4,295 | 4,295 | ±0 | ±0% | 200 |
| 2024/05/08 | 4,280 | 4,295 | 4,280 | 4,295 | +15 | +0.4% | 300 |
| 2024/05/07 | 4,245 | 4,295 | 4,245 | 4,280 | -5 | -0.1% | 2,100 |
| 2024/05/02 | 4,290 | 4,290 | 4,270 | 4,285 | +5 | +0.1% | 2,400 |
| 2024/05/01 | 4,280 | 4,295 | 4,280 | 4,280 | -20 | -0.5% | 600 |
| 2024/04/30 | 4,240 | 4,310 | 4,240 | 4,300 | +60 | +1.4% | 6,300 |
| 2024/04/26 | 4,220 | 4,240 | 4,215 | 4,240 | +20 | +0.5% | 1,600 |
| 2024/04/25 | 4,220 | 4,230 | 4,220 | 4,220 | +10 | +0.2% | 1,300 |
| 2024/04/24 | 4,205 | 4,210 | 4,200 | 4,210 | -10 | -0.2% | 600 |
201～
250
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
