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 |
|---|---|---|---|---|---|---|---|
| 2024/10/11 | 1,164 | 1,170 | 1,163 | 1,163 | -4.5 | -0.4% | 914,000 |
| 2024/10/10 | 1,166.5 | 1,170.5 | 1,161.5 | 1,167.5 | -2.5 | -0.2% | 923,200 |
| 2024/10/09 | 1,170 | 1,178 | 1,165 | 1,170 | -2.5 | -0.2% | 668,400 |
| 2024/10/08 | 1,180 | 1,188.5 | 1,168 | 1,172.5 | -16 | -1.3% | 940,800 |
| 2024/10/07 | 1,193.5 | 1,195 | 1,183 | 1,188.5 | ±0 | ±0% | 653,600 |
| 2024/10/04 | 1,181.5 | 1,188.5 | 1,178 | 1,188.5 | +7 | +0.6% | 490,300 |
| 2024/10/03 | 1,193.5 | 1,196.5 | 1,181.5 | 1,181.5 | +7 | +0.6% | 452,100 |
| 2024/10/02 | 1,178.5 | 1,189 | 1,172.5 | 1,174.5 | -4 | -0.3% | 538,400 |
| 2024/10/01 | 1,171.5 | 1,181.5 | 1,168 | 1,178.5 | +6 | +0.5% | 630,400 |
| 2024/09/30 | 1,149.5 | 1,177.5 | 1,149.5 | 1,172.5 | -13.5 | -1.1% | 1,148,800 |
| 2024/09/27 | 1,174 | 1,191 | 1,169.5 | 1,186 | -24.5 | -2% | 1,208,400 |
| 2024/09/26 | 1,204 | 1,210.5 | 1,194 | 1,210.5 | +12 | +1% | 1,447,500 |
| 2024/09/25 | 1,195 | 1,206.5 | 1,181.5 | 1,198.5 | +1.5 | +0.1% | 1,205,300 |
| 2024/09/24 | 1,200 | 1,201 | 1,191.5 | 1,197 | +2.5 | +0.2% | 1,247,700 |
| 2024/09/20 | 1,204 | 1,207 | 1,191.5 | 1,194.5 | -5.5 | -0.5% | 951,800 |
| 2024/09/19 | 1,199 | 1,209 | 1,189.5 | 1,200 | +19 | +1.6% | 704,400 |
| 2024/09/18 | 1,185 | 1,186 | 1,172 | 1,181 | +8.5 | +0.7% | 635,700 |
| 2024/09/17 | 1,190 | 1,192.5 | 1,164.5 | 1,172.5 | -9 | -0.8% | 832,000 |
| 2024/09/13 | 1,185 | 1,187 | 1,180 | 1,181.5 | -12.5 | -1% | 729,400 |
| 2024/09/12 | 1,185.5 | 1,201 | 1,183 | 1,194 | +14 | +1.2% | 568,500 |
| 2024/09/11 | 1,196 | 1,196 | 1,167 | 1,180 | -10 | -0.8% | 689,600 |
| 2024/09/10 | 1,185 | 1,196.5 | 1,183 | 1,190 | -5.5 | -0.5% | 692,300 |
| 2024/09/09 | 1,182.5 | 1,201.5 | 1,171 | 1,195.5 | -17 | -1.4% | 736,800 |
| 2024/09/06 | 1,208 | 1,213.5 | 1,203 | 1,212.5 | +1.5 | +0.1% | 797,800 |
| 2024/09/05 | 1,206 | 1,215.5 | 1,197 | 1,211 | -0.5 | ±0% | 807,700 |
| 2024/09/04 | 1,220 | 1,229 | 1,206 | 1,211.5 | -26.5 | -2.1% | 757,100 |
| 2024/09/03 | 1,221.5 | 1,238 | 1,220.5 | 1,238 | +8 | +0.7% | 639,400 |
| 2024/09/02 | 1,240 | 1,240.5 | 1,226 | 1,230 | +8 | +0.7% | 579,300 |
| 2024/08/30 | 1,221.5 | 1,226.5 | 1,216.5 | 1,222 | +4.5 | +0.4% | 415,300 |
| 2024/08/29 | 1,219 | 1,224 | 1,210 | 1,217.5 | -1.5 | -0.1% | 648,300 |
| 2024/08/28 | 1,220.5 | 1,223.5 | 1,208 | 1,219 | -2 | -0.2% | 487,400 |
| 2024/08/27 | 1,221.5 | 1,228 | 1,213.5 | 1,221 | -0.5 | ±0% | 444,900 |
| 2024/08/26 | 1,230 | 1,230 | 1,215 | 1,221.5 | -9.5 | -0.8% | 370,100 |
| 2024/08/23 | 1,226 | 1,238 | 1,219.5 | 1,231 | +24 | +2% | 1,196,200 |
| 2024/08/22 | 1,202.5 | 1,208.5 | 1,199.5 | 1,207 | +1.5 | +0.1% | 615,500 |
| 2024/08/21 | 1,200 | 1,206 | 1,197 | 1,205.5 | -1.5 | -0.1% | 519,200 |
| 2024/08/20 | 1,200.5 | 1,211.5 | 1,200.5 | 1,207 | +5.5 | +0.5% | 677,900 |
| 2024/08/19 | 1,202 | 1,212 | 1,198.5 | 1,201.5 | -3.5 | -0.3% | 687,600 |
| 2024/08/16 | 1,200 | 1,209 | 1,193 | 1,205 | +13.5 | +1.1% | 586,100 |
| 2024/08/15 | 1,200 | 1,204 | 1,186.5 | 1,191.5 | -13 | -1.1% | 640,400 |
| 2024/08/14 | 1,198 | 1,213.5 | 1,190.5 | 1,204.5 | +18.5 | +1.6% | 962,000 |
| 2024/08/13 | 1,160 | 1,194 | 1,153.5 | 1,186 | +17 | +1.5% | 1,226,300 |
| 2024/08/09 | 1,218 | 1,230 | 1,156 | 1,169 | -32.5 | -2.7% | 1,931,100 |
| 2024/08/08 | 1,200 | 1,215.5 | 1,193 | 1,201.5 | +2.5 | +0.2% | 612,100 |
| 2024/08/07 | 1,167 | 1,234 | 1,167 | 1,199 | +15 | +1.3% | 1,078,300 |
| 2024/08/06 | 1,209 | 1,221.5 | 1,171 | 1,184 | +54 | +4.8% | 1,531,000 |
| 2024/08/05 | 1,167 | 1,193.5 | 1,105 | 1,130 | -95 | -7.8% | 2,270,600 |
| 2024/08/02 | 1,235 | 1,247.5 | 1,223.5 | 1,225 | -36.5 | -2.9% | 1,331,300 |
| 2024/08/01 | 1,296 | 1,296.5 | 1,251 | 1,261.5 | -47.5 | -3.6% | 1,249,000 |
| 2024/07/31 | 1,291 | 1,315.5 | 1,283.5 | 1,309 | +22.5 | +1.7% | 1,037,500 |
1～
50
件表示中 / 744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 | 116,300円 | +5.9% | +14.7% | 5.16% | 7.57倍 | 0.72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 |
| 日揮ＨＤ | 131,700円 | -0.3% | +999.9% | 3.04% | 13.83倍 | 0.82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 |
| エクシオＧ | 156,300円 | +2.6% | -1.6% | 3.97% | 14.60倍 | 1.04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 |
| ショーボンド | 561,700円 | +7.7% | +3.2% | 2.54% | 19.82倍 | 2.83倍 |
|
橋梁、道路などインフラ補修工事の専業。補修材料の開発・販売から施工まで一貫体制。好財務 |
| 戸田建 | 94,400円 | +14.9% | +39.3% | 3.07% | 10.47倍 | 0.81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
