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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 4,200 | 4,230 | 4,200 | 4,220 | +20 | +0.5% | 2,800 |
| 2024/04/22 | 4,215 | 4,225 | 4,200 | 4,200 | ±0 | ±0% | 3,000 |
| 2024/04/19 | 4,250 | 4,260 | 4,190 | 4,200 | -55 | -1.3% | 2,800 |
| 2024/04/18 | 4,245 | 4,270 | 4,240 | 4,255 | +10 | +0.2% | 5,100 |
| 2024/04/17 | 4,265 | 4,280 | 4,235 | 4,245 | -5 | -0.1% | 2,800 |
| 2024/04/16 | 4,190 | 4,250 | 4,180 | 4,250 | ±0 | ±0% | 5,300 |
| 2024/04/15 | 4,190 | 4,250 | 4,190 | 4,250 | +20 | +0.5% | 1,100 |
| 2024/04/12 | 4,210 | 4,240 | 4,200 | 4,230 | +30 | +0.7% | 3,200 |
| 2024/04/11 | 4,170 | 4,200 | 4,170 | 4,200 | -35 | -0.8% | 1,900 |
| 2024/04/10 | 4,260 | 4,260 | 4,235 | 4,235 | -25 | -0.6% | 700 |
| 2024/04/09 | 4,235 | 4,265 | 4,235 | 4,260 | +30 | +0.7% | 3,400 |
| 2024/04/08 | 4,225 | 4,275 | 4,210 | 4,230 | +5 | +0.1% | 3,600 |
| 2024/04/05 | 4,225 | 4,235 | 4,190 | 4,225 | ±0 | ±0% | 3,900 |
| 2024/04/04 | 4,190 | 4,255 | 4,190 | 4,225 | -15 | -0.4% | 800 |
| 2024/04/03 | 4,200 | 4,265 | 4,160 | 4,240 | +25 | +0.6% | 4,900 |
| 2024/04/02 | 4,220 | 4,220 | 4,205 | 4,215 | +35 | +0.8% | 1,800 |
| 2024/04/01 | 4,220 | 4,235 | 4,170 | 4,180 | -65 | -1.5% | 2,200 |
| 2024/03/29 | 4,250 | 4,285 | 4,240 | 4,245 | +5 | +0.1% | 2,000 |
| 2024/03/28 | 4,215 | 4,255 | 4,215 | 4,240 | -50 | -1.2% | 1,500 |
| 2024/03/27 | 4,265 | 4,355 | 4,265 | 4,290 | +45 | +1.1% | 9,600 |
| 2024/03/26 | 4,235 | 4,255 | 4,230 | 4,245 | -15 | -0.4% | 1,900 |
| 2024/03/25 | 4,290 | 4,290 | 4,240 | 4,260 | -65 | -1.5% | 2,700 |
| 2024/03/22 | 4,345 | 4,350 | 4,290 | 4,325 | +5 | +0.1% | 4,400 |
| 2024/03/21 | 4,255 | 4,355 | 4,195 | 4,320 | +135 | +3.2% | 24,000 |
| 2024/03/19 | 4,150 | 4,280 | 4,150 | 4,185 | +50 | +1.2% | 8,300 |
| 2024/03/18 | 4,185 | 4,195 | 4,135 | 4,135 | -55 | -1.3% | 7,000 |
| 2024/03/15 | 4,170 | 4,190 | 4,145 | 4,190 | +15 | +0.4% | 4,000 |
| 2024/03/14 | 4,155 | 4,175 | 4,155 | 4,175 | +5 | +0.1% | 500 |
| 2024/03/13 | 4,180 | 4,185 | 4,165 | 4,170 | ±0 | ±0% | 700 |
| 2024/03/12 | 4,180 | 4,180 | 4,115 | 4,170 | -15 | -0.4% | 3,100 |
| 2024/03/11 | 4,280 | 4,280 | 4,165 | 4,185 | -100 | -2.3% | 6,100 |
| 2024/03/08 | 4,230 | 4,290 | 4,230 | 4,285 | +30 | +0.7% | 3,800 |
| 2024/03/07 | 4,275 | 4,275 | 4,250 | 4,255 | +5 | +0.1% | 5,400 |
| 2024/03/06 | 4,260 | 4,285 | 4,230 | 4,250 | -10 | -0.2% | 6,900 |
| 2024/03/05 | 4,200 | 4,270 | 4,190 | 4,260 | +40 | +0.9% | 6,100 |
| 2024/03/04 | 4,300 | 4,300 | 4,185 | 4,220 | -60 | -1.4% | 13,500 |
| 2024/03/01 | 4,310 | 4,310 | 4,245 | 4,280 | -35 | -0.8% | 4,400 |
| 2024/02/29 | 4,320 | 4,320 | 4,275 | 4,315 | +5 | +0.1% | 3,500 |
| 2024/02/28 | 4,285 | 4,335 | 4,280 | 4,310 | +25 | +0.6% | 8,600 |
| 2024/02/27 | 4,265 | 4,285 | 4,250 | 4,285 | +15 | +0.4% | 2,300 |
| 2024/02/26 | 4,250 | 4,295 | 4,250 | 4,270 | ±0 | ±0% | 4,300 |
| 2024/02/22 | 4,265 | 4,290 | 4,240 | 4,270 | +10 | +0.2% | 5,600 |
| 2024/02/21 | 4,305 | 4,315 | 4,260 | 4,260 | -45 | -1% | 4,800 |
| 2024/02/20 | 4,290 | 4,310 | 4,290 | 4,305 | +15 | +0.3% | 1,200 |
| 2024/02/19 | 4,270 | 4,290 | 4,270 | 4,290 | +20 | +0.5% | 1,100 |
| 2024/02/16 | 4,280 | 4,280 | 4,255 | 4,270 | -10 | -0.2% | 3,500 |
| 2024/02/15 | 4,280 | 4,290 | 4,270 | 4,280 | -20 | -0.5% | 3,900 |
| 2024/02/14 | 4,315 | 4,315 | 4,285 | 4,300 | -15 | -0.3% | 4,000 |
| 2024/02/13 | 4,325 | 4,325 | 4,285 | 4,315 | +25 | +0.6% | 5,200 |
| 2024/02/09 | 4,295 | 4,330 | 4,270 | 4,290 | -35 | -0.8% | 10,100 |
251～
300
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
