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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 4,330 | 4,350 | 4,275 | 4,325 | -65 | -1.5% | 15,000 |
| 2024/02/07 | 4,325 | 4,390 | 4,325 | 4,390 | +60 | +1.4% | 9,900 |
| 2024/02/06 | 4,270 | 4,330 | 4,270 | 4,330 | +70 | +1.6% | 5,200 |
| 2024/02/05 | 4,275 | 4,290 | 4,250 | 4,260 | +35 | +0.8% | 9,700 |
| 2024/02/02 | 4,240 | 4,245 | 4,215 | 4,225 | -10 | -0.2% | 4,900 |
| 2024/02/01 | 4,220 | 4,240 | 4,215 | 4,235 | +10 | +0.2% | 3,400 |
| 2024/01/31 | 4,215 | 4,230 | 4,200 | 4,225 | +10 | +0.2% | 3,900 |
| 2024/01/30 | 4,220 | 4,225 | 4,215 | 4,215 | -5 | -0.1% | 2,700 |
| 2024/01/29 | 4,270 | 4,270 | 4,210 | 4,220 | +10 | +0.2% | 3,300 |
| 2024/01/26 | 4,225 | 4,230 | 4,190 | 4,210 | -10 | -0.2% | 4,700 |
| 2024/01/25 | 4,220 | 4,230 | 4,190 | 4,220 | ±0 | ±0% | 3,900 |
| 2024/01/24 | 4,195 | 4,220 | 4,195 | 4,220 | +30 | +0.7% | 4,900 |
| 2024/01/23 | 4,200 | 4,200 | 4,150 | 4,190 | +25 | +0.6% | 5,500 |
| 2024/01/22 | 4,120 | 4,200 | 4,120 | 4,165 | +75 | +1.8% | 9,900 |
| 2024/01/19 | 4,055 | 4,090 | 4,055 | 4,090 | +40 | +1% | 3,500 |
| 2024/01/18 | 4,035 | 4,100 | 4,035 | 4,050 | -55 | -1.3% | 10,500 |
| 2024/01/17 | 4,090 | 4,140 | 4,090 | 4,105 | -35 | -0.8% | 10,200 |
| 2024/01/16 | 4,150 | 4,160 | 4,115 | 4,140 | -5 | -0.1% | 4,400 |
| 2024/01/15 | 4,080 | 4,145 | 4,080 | 4,145 | -15 | -0.4% | 11,100 |
| 2024/01/12 | 4,160 | 4,185 | 4,100 | 4,160 | ±0 | ±0% | 7,200 |
| 2024/01/11 | 4,190 | 4,190 | 4,115 | 4,160 | -25 | -0.6% | 12,300 |
| 2024/01/10 | 4,190 | 4,190 | 4,110 | 4,185 | +10 | +0.2% | 10,200 |
| 2024/01/09 | 4,320 | 4,320 | 4,170 | 4,175 | -90 | -2.1% | 23,200 |
| 2024/01/05 | 4,190 | 4,300 | 4,050 | 4,265 | +75 | +1.8% | 40,300 |
| 2024/01/04 | 4,445 | 4,445 | 4,100 | 4,190 | +305 | +7.9% | 82,500 |
| 2023/12/29 | 3,865 | 3,885 | 3,865 | 3,885 | +20 | +0.5% | 2,700 |
| 2023/12/28 | 3,835 | 3,865 | 3,835 | 3,865 | +5 | +0.1% | 1,100 |
| 2023/12/27 | 3,845 | 3,865 | 3,830 | 3,860 | +10 | +0.3% | 4,300 |
| 2023/12/26 | 3,870 | 3,870 | 3,850 | 3,850 | -5 | -0.1% | 2,500 |
| 2023/12/25 | 3,860 | 3,865 | 3,845 | 3,855 | -20 | -0.5% | 3,500 |
| 2023/12/22 | 3,840 | 3,875 | 3,840 | 3,875 | +35 | +0.9% | 1,800 |
| 2023/12/21 | 3,850 | 3,855 | 3,840 | 3,840 | -10 | -0.3% | 1,900 |
| 2023/12/20 | 3,830 | 3,850 | 3,830 | 3,850 | +15 | +0.4% | 13,200 |
| 2023/12/19 | 3,840 | 3,840 | 3,825 | 3,835 | -5 | -0.1% | 1,200 |
| 2023/12/18 | 3,845 | 3,845 | 3,820 | 3,840 | +10 | +0.3% | 3,500 |
| 2023/12/15 | 3,850 | 3,850 | 3,830 | 3,830 | -20 | -0.5% | 1,400 |
| 2023/12/14 | 3,865 | 3,865 | 3,835 | 3,850 | -15 | -0.4% | 1,600 |
| 2023/12/13 | 3,870 | 3,870 | 3,845 | 3,865 | +10 | +0.3% | 2,000 |
| 2023/12/12 | 3,845 | 3,855 | 3,830 | 3,855 | +35 | +0.9% | 13,000 |
| 2023/12/11 | 3,855 | 3,860 | 3,820 | 3,820 | -10 | -0.3% | 9,200 |
| 2023/12/08 | 3,840 | 3,850 | 3,825 | 3,830 | -30 | -0.8% | 4,000 |
| 2023/12/07 | 3,860 | 3,865 | 3,850 | 3,860 | -10 | -0.3% | 3,400 |
| 2023/12/06 | 3,855 | 3,880 | 3,855 | 3,870 | +15 | +0.4% | 2,500 |
| 2023/12/05 | 3,870 | 3,880 | 3,855 | 3,855 | -25 | -0.6% | 2,100 |
| 2023/12/04 | 3,845 | 3,880 | 3,845 | 3,880 | +40 | +1% | 7,000 |
| 2023/12/01 | 3,825 | 3,850 | 3,825 | 3,840 | +5 | +0.1% | 20,000 |
| 2023/11/30 | 3,835 | 3,855 | 3,805 | 3,835 | ±0 | ±0% | 51,500 |
| 2023/11/29 | 3,840 | 3,860 | 3,820 | 3,835 | -45 | -1.2% | 17,400 |
| 2023/11/28 | 3,920 | 3,920 | 3,865 | 3,880 | -35 | -0.9% | 10,100 |
| 2023/11/27 | 3,980 | 3,980 | 3,915 | 3,915 | -65 | -1.6% | 10,600 |
301～
350
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
