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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 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 |
| 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 |
251～
300
件表示中 / 3783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 | 205,900円 | -1.1% | -2.1% | 4.13% | 8.63倍 | 0.94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 |
| エラン | 81,300円 | +24.2% | +33.7% | 1.85% | 15.91倍 | 3.82倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| ポラリスＨＤ | 20,800円 | +63.9% | +10.9% | 1.44% | 24.33倍 | 1.72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 |
| ワールドＨＤ | 262,700円 | +16.2% | +9.4% | 4.04% | 8.72倍 | 1.03倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| イチネンＨＤ | 199,000円 | +4.6% | -2.8% | 3.67% | 7.60倍 | 0.73倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
