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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 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 |
| 2023/11/24 | 3,985 | 4,000 | 3,980 | 3,980 | ±0 | ±0% | 8,100 |
| 2023/11/22 | 3,950 | 3,985 | 3,910 | 3,980 | +10 | +0.3% | 5,200 |
| 2023/11/21 | 3,980 | 3,980 | 3,955 | 3,970 | -15 | -0.4% | 2,600 |
| 2023/11/20 | 3,980 | 3,985 | 3,965 | 3,985 | +5 | +0.1% | 3,600 |
| 2023/11/17 | 3,940 | 3,995 | 3,940 | 3,980 | -5 | -0.1% | 2,200 |
| 2023/11/16 | 3,990 | 3,990 | 3,955 | 3,985 | -15 | -0.4% | 2,200 |
| 2023/11/15 | 4,010 | 4,015 | 3,995 | 4,000 | ±0 | ±0% | 2,300 |
| 2023/11/14 | 4,045 | 4,050 | 3,990 | 4,000 | +20 | +0.5% | 800 |
| 2023/11/13 | 4,025 | 4,050 | 3,975 | 3,980 | -65 | -1.6% | 9,900 |
401～
450
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
