インフロニア・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,420 | 1,443 | 1,413.5 | 1,436 | +28.5 | +2% | 1,138,500 |
| 2024/05/17 | 1,407 | 1,418.5 | 1,388 | 1,407.5 | -3 | -0.2% | 2,384,400 |
| 2024/05/16 | 1,400 | 1,425.5 | 1,394 | 1,410.5 | -6 | -0.4% | 1,422,000 |
| 2024/05/15 | 1,396 | 1,443 | 1,370 | 1,416.5 | +33.5 | +2.4% | 2,998,300 |
| 2024/05/14 | 1,395 | 1,398 | 1,376 | 1,383 | -18 | -1.3% | 854,800 |
| 2024/05/13 | 1,398 | 1,413.5 | 1,394 | 1,401 | +3 | +0.2% | 671,100 |
| 2024/05/10 | 1,394.5 | 1,409.5 | 1,389.5 | 1,398 | +18 | +1.3% | 859,300 |
| 2024/05/09 | 1,370 | 1,394.5 | 1,363 | 1,380 | +7 | +0.5% | 808,700 |
| 2024/05/08 | 1,378 | 1,381 | 1,366 | 1,373 | -13.5 | -1% | 665,700 |
| 2024/05/07 | 1,382 | 1,395 | 1,375.5 | 1,386.5 | +7.5 | +0.5% | 662,900 |
| 2024/05/02 | 1,380 | 1,389 | 1,377.5 | 1,379 | -9 | -0.6% | 767,600 |
| 2024/05/01 | 1,385 | 1,392 | 1,378.5 | 1,388 | -9.5 | -0.7% | 495,700 |
| 2024/04/30 | 1,396.5 | 1,412.5 | 1,381 | 1,397.5 | +23 | +1.7% | 1,054,200 |
| 2024/04/26 | 1,361 | 1,374.5 | 1,345.5 | 1,374.5 | +7 | +0.5% | 907,300 |
| 2024/04/25 | 1,378.5 | 1,381.5 | 1,364 | 1,367.5 | -28 | -2% | 1,045,900 |
| 2024/04/24 | 1,385 | 1,406 | 1,385 | 1,395.5 | +11 | +0.8% | 1,089,200 |
| 2024/04/23 | 1,379.5 | 1,406.5 | 1,379.5 | 1,384.5 | ±0 | ±0% | 991,300 |
| 2024/04/22 | 1,352 | 1,387.5 | 1,342.5 | 1,384.5 | +39.5 | +2.9% | 984,300 |
| 2024/04/19 | 1,357 | 1,357.5 | 1,333.5 | 1,345 | -27 | -2% | 963,200 |
| 2024/04/18 | 1,362.5 | 1,377 | 1,356 | 1,372 | +1 | +0.1% | 855,800 |
| 2024/04/17 | 1,391.5 | 1,396.5 | 1,364 | 1,371 | -20 | -1.4% | 1,176,100 |
| 2024/04/16 | 1,406 | 1,413.5 | 1,385.5 | 1,391 | -21 | -1.5% | 986,600 |
| 2024/04/15 | 1,417 | 1,429 | 1,408 | 1,412 | -16.5 | -1.2% | 887,500 |
| 2024/04/12 | 1,430.5 | 1,433 | 1,416 | 1,428.5 | +4 | +0.3% | 727,800 |
| 2024/04/11 | 1,410 | 1,428 | 1,398 | 1,424.5 | +4 | +0.3% | 629,500 |
| 2024/04/10 | 1,413 | 1,429.5 | 1,409 | 1,420.5 | +4.5 | +0.3% | 766,700 |
| 2024/04/09 | 1,411 | 1,420 | 1,400.5 | 1,416 | -7.5 | -0.5% | 921,000 |
| 2024/04/08 | 1,425 | 1,431 | 1,413 | 1,423.5 | -8 | -0.6% | 587,600 |
| 2024/04/05 | 1,432 | 1,441 | 1,408.5 | 1,431.5 | -1.5 | -0.1% | 1,358,300 |
| 2024/04/04 | 1,427.5 | 1,448.5 | 1,421.5 | 1,433 | +14 | +1% | 1,334,600 |
| 2024/04/03 | 1,445 | 1,457 | 1,410 | 1,419 | -31 | -2.1% | 1,707,700 |
| 2024/04/02 | 1,475 | 1,478 | 1,450 | 1,450 | -4 | -0.3% | 1,222,900 |
| 2024/04/01 | 1,458 | 1,489 | 1,453 | 1,454 | +10.5 | +0.7% | 1,268,400 |
| 2024/03/29 | 1,458 | 1,463 | 1,436.5 | 1,443.5 | -4.5 | -0.3% | 594,300 |
| 2024/03/28 | 1,468 | 1,483 | 1,448 | 1,448 | -42 | -2.8% | 1,139,200 |
| 2024/03/27 | 1,492 | 1,501 | 1,485.5 | 1,490 | +6 | +0.4% | 1,139,600 |
| 2024/03/26 | 1,472 | 1,492 | 1,464.5 | 1,484 | -2.5 | -0.2% | 1,086,800 |
| 2024/03/25 | 1,507.5 | 1,508.5 | 1,478.5 | 1,486.5 | -8.5 | -0.6% | 1,767,000 |
| 2024/03/22 | 1,500 | 1,504 | 1,457.5 | 1,495 | -154.5 | -9.4% | 4,955,400 |
| 2024/03/21 | 1,636.5 | 1,654 | 1,629.5 | 1,649.5 | +29 | +1.8% | 586,400 |
| 2024/03/19 | 1,599.5 | 1,626.5 | 1,593 | 1,620.5 | +1.5 | +0.1% | 459,100 |
| 2024/03/18 | 1,632.5 | 1,636.5 | 1,596.5 | 1,619 | +10 | +0.6% | 515,100 |
| 2024/03/15 | 1,562.5 | 1,609 | 1,561 | 1,609 | +40 | +2.5% | 2,008,400 |
| 2024/03/14 | 1,566.5 | 1,570.5 | 1,543.5 | 1,569 | +42.5 | +2.8% | 616,300 |
| 2024/03/13 | 1,554 | 1,568 | 1,518 | 1,526.5 | -7.5 | -0.5% | 624,300 |
| 2024/03/12 | 1,541 | 1,541 | 1,501.5 | 1,534 | -13 | -0.8% | 601,000 |
| 2024/03/11 | 1,552 | 1,564 | 1,516.5 | 1,547 | -35.5 | -2.2% | 730,000 |
| 2024/03/08 | 1,518 | 1,615.5 | 1,518 | 1,582.5 | +72.5 | +4.8% | 1,108,100 |
| 2024/03/07 | 1,556 | 1,559.5 | 1,501.5 | 1,510 | -41 | -2.6% | 642,400 |
| 2024/03/06 | 1,540.5 | 1,564.5 | 1,538 | 1,551 | +1 | +0.1% | 592,400 |
1～
50
件表示中 / 644件
類似銘柄と比較する
現在ご覧いただいている「インフロニアＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| インフロニアＨＤ | 143,600円 | +5.9% | +14.7% | 4.18% | 9.24倍 | 0.89倍 |
|
２１年１０月、前田建設工業、前田道路、前田製作所が株式移転による共同持株会社を設立して誕生 |
| 九電工 | 627,600円 | +6.6% | +1.5% | 2.07% | 15.31倍 | 1.54倍 |
|
九州本拠に首都圏にも展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも展開 |
| コムシスＨＤ | 316,500円 | +5.0% | +0.3% | 3.48% | 13.99倍 | 1.04倍 |
|
キャリア向けの電気通信工事大手。ネットワーク構築に強み。インフラ工事やＩＴ構築を強化中 |
| 高砂熱 | 545,000円 | +1.8% | +5.2% | 2.39% | 16.90倍 | 2.20倍 |
|
空調工事の最大手。環境ソリューション企業を志向。中国やタイ、ベトナムなどアジア展開強化 |
| 関電工 | 177,700円 | +0.3% | -10.9% | 2.42% | 14.82倍 | 1.09倍 |
|
東京電力系で電気設備工事最大手級。一般向け拡大し東電向け比率３割弱。太陽光発電事業も |
市場注目の銘柄
チャート関連のコラム
