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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 1,185 | 1,185 | 1,167 | 1,178.5 | -9.5 | -0.8% | 1,196,900 |
| 2025/05/29 | 1,194.5 | 1,195.5 | 1,185.5 | 1,188 | -2.5 | -0.2% | 568,900 |
| 2025/05/28 | 1,190 | 1,193 | 1,183 | 1,190.5 | +1.5 | +0.1% | 499,800 |
| 2025/05/27 | 1,195 | 1,195 | 1,183 | 1,189 | -6 | -0.5% | 394,800 |
| 2025/05/26 | 1,195 | 1,201.5 | 1,190.5 | 1,195 | +0.5 | ±0% | 502,300 |
| 2025/05/23 | 1,190.5 | 1,203 | 1,186 | 1,194.5 | +5 | +0.4% | 589,800 |
| 2025/05/22 | 1,170 | 1,189.5 | 1,166.5 | 1,189.5 | +7 | +0.6% | 1,109,800 |
| 2025/05/21 | 1,174 | 1,195 | 1,174 | 1,182.5 | +20.5 | +1.8% | 1,206,300 |
| 2025/05/20 | 1,169 | 1,169 | 1,156.5 | 1,162 | +11.5 | +1% | 887,100 |
| 2025/05/19 | 1,164 | 1,165 | 1,147.5 | 1,150.5 | +0.5 | ±0% | 1,396,800 |
| 2025/05/16 | 1,148 | 1,155 | 1,131 | 1,150 | +3.5 | +0.3% | 1,632,300 |
| 2025/05/15 | 1,176 | 1,200 | 1,145 | 1,146.5 | -89.5 | -7.2% | 3,794,800 |
| 2025/05/14 | 1,240 | 1,244 | 1,207.5 | 1,236 | -6 | -0.5% | 1,583,500 |
| 2025/05/13 | 1,256 | 1,256 | 1,232.5 | 1,242 | -14 | -1.1% | 793,600 |
| 2025/05/12 | 1,250 | 1,260.5 | 1,245 | 1,256 | +7 | +0.6% | 514,900 |
| 2025/05/09 | 1,244 | 1,259.5 | 1,241.5 | 1,249 | +14 | +1.1% | 961,500 |
| 2025/05/08 | 1,234 | 1,236 | 1,226.5 | 1,235 | +1 | +0.1% | 618,900 |
| 2025/05/07 | 1,232 | 1,239 | 1,227.5 | 1,234 | +13 | +1.1% | 569,300 |
| 2025/05/02 | 1,218.5 | 1,228.5 | 1,214 | 1,221 | ±0 | ±0% | 646,500 |
| 2025/05/01 | 1,217 | 1,222.5 | 1,203.5 | 1,221 | ±0 | ±0% | 847,900 |
| 2025/04/30 | 1,228 | 1,228 | 1,214 | 1,221 | -4.5 | -0.4% | 595,500 |
| 2025/04/28 | 1,215 | 1,231 | 1,214 | 1,225.5 | +2.5 | +0.2% | 709,400 |
| 2025/04/25 | 1,211 | 1,233 | 1,211 | 1,223 | +16.5 | +1.4% | 1,002,000 |
| 2025/04/24 | 1,227.5 | 1,229 | 1,205 | 1,206.5 | -21 | -1.7% | 703,900 |
| 2025/04/23 | 1,225 | 1,229.5 | 1,219 | 1,227.5 | +2 | +0.2% | 998,600 |
| 2025/04/22 | 1,210 | 1,225.5 | 1,210 | 1,225.5 | +11 | +0.9% | 864,400 |
| 2025/04/21 | 1,210 | 1,219 | 1,200.5 | 1,214.5 | +17.5 | +1.5% | 711,800 |
| 2025/04/18 | 1,182 | 1,198.5 | 1,180.5 | 1,197 | +21 | +1.8% | 454,500 |
| 2025/04/17 | 1,180.5 | 1,186.5 | 1,172.5 | 1,176 | +2 | +0.2% | 373,900 |
| 2025/04/16 | 1,162.5 | 1,175.5 | 1,162.5 | 1,174 | +11.5 | +1% | 529,400 |
| 2025/04/15 | 1,168 | 1,171 | 1,159.5 | 1,162.5 | -6.5 | -0.6% | 418,600 |
| 2025/04/14 | 1,162 | 1,173.5 | 1,162 | 1,169 | +7 | +0.6% | 441,800 |
| 2025/04/11 | 1,140 | 1,162.5 | 1,127.5 | 1,162 | -3 | -0.3% | 825,900 |
| 2025/04/10 | 1,164 | 1,170 | 1,142.5 | 1,165 | +37 | +3.3% | 1,174,700 |
| 2025/04/09 | 1,124.5 | 1,133.5 | 1,107.5 | 1,128 | -8 | -0.7% | 978,700 |
| 2025/04/08 | 1,134.5 | 1,144.5 | 1,120 | 1,136 | +31.5 | +2.9% | 1,190,100 |
| 2025/04/07 | 1,100 | 1,124 | 1,089 | 1,104.5 | -52.5 | -4.5% | 1,489,500 |
| 2025/04/04 | 1,152 | 1,162 | 1,135.5 | 1,157 | -3 | -0.3% | 1,362,700 |
| 2025/04/03 | 1,150 | 1,169 | 1,148.5 | 1,160 | -29.5 | -2.5% | 1,228,500 |
| 2025/04/02 | 1,198 | 1,198.5 | 1,185.5 | 1,189.5 | -9.5 | -0.8% | 592,500 |
| 2025/04/01 | 1,219.5 | 1,219.5 | 1,193 | 1,199 | -8.5 | -0.7% | 866,200 |
| 2025/03/31 | 1,206 | 1,218.5 | 1,202.5 | 1,207.5 | -21.5 | -1.7% | 1,170,900 |
| 2025/03/28 | 1,215 | 1,241 | 1,211 | 1,229 | -24 | -1.9% | 1,353,500 |
| 2025/03/27 | 1,240 | 1,257 | 1,231 | 1,253 | +12.5 | +1% | 1,218,200 |
| 2025/03/26 | 1,245 | 1,246.5 | 1,223 | 1,240.5 | +11.5 | +0.9% | 1,617,100 |
| 2025/03/25 | 1,220 | 1,234.5 | 1,211.5 | 1,229 | +13 | +1.1% | 926,200 |
| 2025/03/24 | 1,215 | 1,219 | 1,205 | 1,216 | ±0 | ±0% | 658,300 |
| 2025/03/21 | 1,219.5 | 1,232 | 1,216 | 1,216 | -2.5 | -0.2% | 1,061,500 |
| 2025/03/19 | 1,212 | 1,224 | 1,210 | 1,218.5 | +13 | +1.1% | 708,100 |
| 2025/03/18 | 1,211.5 | 1,212 | 1,203 | 1,205.5 | +4.5 | +0.4% | 628,800 |
1～
50
件表示中 / 896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 | 117,800円 | +5.8% | +3.3% | 5.09% | 9.46倍 | 0.70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 |
| エクシオＧ | 184,000円 | +5.8% | +10.3% | 3.59% | 12.66倍 | 1.18倍 |
|
ＮＴＴ工事など電気通信工事大手。インフラ工事やＩＴ関連を開拓中。海外Ｍ＆Ａにも積極的 |
| 九電工 | 531,400円 | +3.4% | +6.9% | 3.39% | 11.75倍 | 1.21倍 |
|
九州本拠に首都圏へ展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも進出 |
| 日揮ＨＤ | 121,600円 | -19.6% | +94.3% | 3.29% | 19.59倍 | 0.75倍 |
|
総合エンジ国内首位。海外でＬＮＧや発電等プラントを手がける。再エネや水素関連にも注力 |
| 戸田建 | 89,500円 | +9.1% | -9.9% | 4.47% | 12.79倍 | 0.78倍 |
|
準大手ゼネコン。病院、学校に強い建築の名門。堅実経営。浮体式風力発電の技術開発に注力 |
市場注目の銘柄
チャート関連のコラム
