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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,559.5 | 1,559.5 | 1,520.5 | 1,550 | -9.5 | -0.6% | 717,500 |
| 2024/03/04 | 1,513 | 1,567 | 1,502.5 | 1,559.5 | +38.5 | +2.5% | 900,900 |
| 2024/03/01 | 1,554 | 1,563 | 1,513.5 | 1,521 | -14.5 | -0.9% | 654,300 |
| 2024/02/29 | 1,545 | 1,553 | 1,534 | 1,535.5 | -6.5 | -0.4% | 1,067,100 |
| 2024/02/28 | 1,530 | 1,547.5 | 1,525 | 1,542 | +2 | +0.1% | 656,700 |
| 2024/02/27 | 1,530 | 1,553 | 1,508.5 | 1,540 | -1 | -0.1% | 959,300 |
| 2024/02/26 | 1,537 | 1,546.5 | 1,520.5 | 1,541 | +16 | +1% | 1,350,200 |
| 2024/02/22 | 1,497 | 1,531.5 | 1,493.5 | 1,525 | +33 | +2.2% | 874,100 |
| 2024/02/21 | 1,503 | 1,514.5 | 1,488.5 | 1,492 | -5 | -0.3% | 861,900 |
| 2024/02/20 | 1,500 | 1,509 | 1,480.5 | 1,497 | -3 | -0.2% | 825,800 |
| 2024/02/19 | 1,473.5 | 1,502.5 | 1,467 | 1,500 | +28 | +1.9% | 854,000 |
| 2024/02/16 | 1,479 | 1,485.5 | 1,465.5 | 1,472 | +12 | +0.8% | 1,309,400 |
| 2024/02/15 | 1,495 | 1,495 | 1,449 | 1,460 | -15.5 | -1.1% | 710,100 |
| 2024/02/14 | 1,513.5 | 1,523.5 | 1,458.5 | 1,475.5 | -33 | -2.2% | 816,000 |
| 2024/02/13 | 1,495 | 1,531 | 1,486 | 1,508.5 | +7.5 | +0.5% | 839,700 |
| 2024/02/09 | 1,498.5 | 1,581 | 1,476 | 1,501 | -6 | -0.4% | 1,851,300 |
| 2024/02/08 | 1,527 | 1,529 | 1,505 | 1,507 | -29 | -1.9% | 666,400 |
| 2024/02/07 | 1,514 | 1,545.5 | 1,510 | 1,536 | +10.5 | +0.7% | 470,200 |
| 2024/02/06 | 1,544.5 | 1,551.5 | 1,523 | 1,525.5 | -19.5 | -1.3% | 429,500 |
| 2024/02/05 | 1,552.5 | 1,553.5 | 1,524.5 | 1,545 | ±0 | ±0% | 452,000 |
| 2024/02/02 | 1,534 | 1,551.5 | 1,517 | 1,545 | +8.5 | +0.6% | 491,700 |
| 2024/02/01 | 1,522.5 | 1,541.5 | 1,516 | 1,536.5 | -11 | -0.7% | 810,200 |
| 2024/01/31 | 1,524 | 1,548 | 1,519 | 1,547.5 | +15 | +1% | 592,400 |
| 2024/01/30 | 1,543.5 | 1,545 | 1,520.5 | 1,532.5 | -18 | -1.2% | 572,700 |
| 2024/01/29 | 1,556 | 1,564.5 | 1,544.5 | 1,550.5 | +1.5 | +0.1% | 412,100 |
| 2024/01/26 | 1,568 | 1,568 | 1,543 | 1,549 | -19.5 | -1.2% | 547,800 |
| 2024/01/25 | 1,575.5 | 1,576.5 | 1,561 | 1,568.5 | ±0 | ±0% | 590,500 |
| 2024/01/24 | 1,565 | 1,583.5 | 1,554.5 | 1,568.5 | -2.5 | -0.2% | 782,500 |
| 2024/01/23 | 1,588 | 1,593.5 | 1,564.5 | 1,571 | -2 | -0.1% | 469,000 |
| 2024/01/22 | 1,554 | 1,574 | 1,550.5 | 1,573 | +26 | +1.7% | 532,800 |
| 2024/01/19 | 1,535 | 1,550 | 1,517 | 1,547 | +23.5 | +1.5% | 789,100 |
| 2024/01/18 | 1,508 | 1,532 | 1,505 | 1,523.5 | +10.5 | +0.7% | 699,900 |
| 2024/01/17 | 1,498.5 | 1,528 | 1,493 | 1,513 | +6 | +0.4% | 773,500 |
| 2024/01/16 | 1,528 | 1,532 | 1,504 | 1,507 | -32.5 | -2.1% | 575,600 |
| 2024/01/15 | 1,500 | 1,548 | 1,499 | 1,539.5 | +49 | +3.3% | 659,400 |
| 2024/01/12 | 1,497 | 1,503.5 | 1,478.5 | 1,490.5 | -8 | -0.5% | 501,300 |
| 2024/01/11 | 1,495 | 1,510 | 1,483.5 | 1,498.5 | +25 | +1.7% | 632,800 |
| 2024/01/10 | 1,445 | 1,483 | 1,443.5 | 1,473.5 | +20 | +1.4% | 655,400 |
| 2024/01/09 | 1,448 | 1,470 | 1,440 | 1,453.5 | +7.5 | +0.5% | 827,700 |
| 2024/01/05 | 1,438 | 1,452 | 1,435.5 | 1,446 | -3.5 | -0.2% | 1,035,800 |
| 2024/01/04 | 1,493.5 | 1,493.5 | 1,432.5 | 1,449.5 | +46 | +3.3% | 1,127,500 |
| 2023/12/29 | 1,400 | 1,409.5 | 1,391 | 1,403.5 | -5.5 | -0.4% | 540,600 |
| 2023/12/28 | 1,410 | 1,419.5 | 1,402 | 1,409 | -2 | -0.1% | 320,100 |
| 2023/12/27 | 1,410 | 1,422 | 1,398.5 | 1,411 | +15 | +1.1% | 351,200 |
| 2023/12/26 | 1,405.5 | 1,405.5 | 1,389.5 | 1,396 | -6 | -0.4% | 351,300 |
| 2023/12/25 | 1,428 | 1,428 | 1,398 | 1,402 | +4 | +0.3% | 281,100 |
| 2023/12/22 | 1,408 | 1,423.5 | 1,398 | 1,398 | -7 | -0.5% | 856,300 |
| 2023/12/21 | 1,396 | 1,408.5 | 1,386.5 | 1,405 | +7.5 | +0.5% | 781,700 |
| 2023/12/20 | 1,390 | 1,398.5 | 1,385 | 1,397.5 | +1 | +0.1% | 1,097,100 |
| 2023/12/19 | 1,413.5 | 1,414.5 | 1,377.5 | 1,396.5 | -29.5 | -2.1% | 1,280,900 |
51～
100
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
