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 |
|---|---|---|---|---|---|---|---|
| 2022/05/12 | 933 | 947 | 933 | 936 | -15 | -1.6% | 634,700 |
| 2022/05/11 | 951 | 957 | 944 | 951 | -14 | -1.5% | 672,800 |
| 2022/05/10 | 950 | 970 | 943 | 965 | +10 | +1% | 479,300 |
| 2022/05/09 | 958 | 966 | 952 | 955 | -9 | -0.9% | 418,300 |
| 2022/05/06 | 962 | 970 | 956 | 964 | +3 | +0.3% | 474,900 |
| 2022/05/02 | 946 | 969 | 940 | 961 | +12 | +1.3% | 802,200 |
| 2022/04/28 | 925 | 949 | 924 | 949 | +23 | +2.5% | 764,300 |
| 2022/04/27 | 933 | 942 | 925 | 926 | -19 | -2% | 1,618,500 |
| 2022/04/26 | 940 | 956 | 939 | 945 | -1 | -0.1% | 647,100 |
| 2022/04/25 | 946 | 953 | 941 | 946 | -20 | -2.1% | 433,200 |
| 2022/04/22 | 958 | 968 | 954 | 966 | ±0 | ±0% | 489,100 |
| 2022/04/21 | 976 | 979 | 962 | 966 | +2 | +0.2% | 391,400 |
| 2022/04/20 | 970 | 975 | 962 | 964 | -1 | -0.1% | 553,800 |
| 2022/04/19 | 971 | 974 | 962 | 965 | +7 | +0.7% | 415,400 |
| 2022/04/18 | 957 | 964 | 951 | 958 | -3 | -0.3% | 458,800 |
| 2022/04/15 | 961 | 970 | 954 | 961 | +1 | +0.1% | 438,200 |
| 2022/04/14 | 972 | 972 | 958 | 960 | -22 | -2.2% | 731,100 |
| 2022/04/13 | 962 | 987 | 962 | 982 | +20 | +2.1% | 1,072,800 |
| 2022/04/12 | 970 | 983 | 956 | 962 | -7 | -0.7% | 1,037,500 |
| 2022/04/11 | 959 | 972 | 957 | 969 | +12 | +1.3% | 1,154,600 |
| 2022/04/08 | 983 | 984 | 944 | 957 | -32 | -3.2% | 1,846,700 |
| 2022/04/07 | 998 | 1,001 | 983 | 989 | -30 | -2.9% | 898,200 |
| 2022/04/06 | 1,030 | 1,035 | 1,016 | 1,019 | -15 | -1.5% | 962,900 |
| 2022/04/05 | 1,046 | 1,050 | 1,030 | 1,034 | -7 | -0.7% | 1,007,800 |
| 2022/04/04 | 1,052 | 1,060 | 1,037 | 1,041 | -14 | -1.3% | 845,700 |
| 2022/04/01 | 1,035 | 1,059 | 1,029 | 1,055 | +13 | +1.2% | 740,900 |
| 2022/03/31 | 1,042 | 1,062 | 1,037 | 1,042 | ±0 | ±0% | 1,008,600 |
| 2022/03/30 | 1,079 | 1,080 | 1,035 | 1,042 | -74 | -6.6% | 917,800 |
| 2022/03/29 | 1,108 | 1,118 | 1,096 | 1,116 | +17 | +1.5% | 957,500 |
| 2022/03/28 | 1,120 | 1,121 | 1,097 | 1,099 | -16 | -1.4% | 542,000 |
| 2022/03/25 | 1,128 | 1,130 | 1,105 | 1,115 | -7 | -0.6% | 684,200 |
| 2022/03/24 | 1,161 | 1,163 | 1,117 | 1,122 | -45 | -3.9% | 1,464,200 |
| 2022/03/23 | 1,156 | 1,171 | 1,148 | 1,167 | +21 | +1.8% | 1,864,200 |
| 2022/03/22 | 1,123 | 1,148 | 1,117 | 1,146 | +32 | +2.9% | 2,035,800 |
| 2022/03/18 | 1,094 | 1,120 | 1,085 | 1,114 | +6 | +0.5% | 2,562,000 |
| 2022/03/17 | 1,082 | 1,111 | 1,081 | 1,108 | +32 | +3% | 2,106,800 |
| 2022/03/16 | 1,081 | 1,087 | 1,066 | 1,076 | +1 | +0.1% | 2,358,400 |
| 2022/03/15 | 1,056 | 1,080 | 1,056 | 1,075 | +5 | +0.5% | 1,480,900 |
| 2022/03/14 | 1,068 | 1,084 | 1,062 | 1,070 | +1 | +0.1% | 1,504,500 |
| 2022/03/11 | 1,085 | 1,089 | 1,053 | 1,069 | -16 | -1.5% | 2,088,500 |
| 2022/03/10 | 1,049 | 1,086 | 1,049 | 1,085 | +36 | +3.4% | 1,839,200 |
| 2022/03/09 | 1,047 | 1,062 | 1,045 | 1,049 | +1 | +0.1% | 1,855,100 |
| 2022/03/08 | 1,049 | 1,063 | 1,044 | 1,048 | +17 | +1.6% | 2,416,200 |
| 2022/03/07 | 1,032 | 1,049 | 1,017 | 1,031 | -17 | -1.6% | 1,571,700 |
| 2022/03/04 | 1,043 | 1,053 | 1,033 | 1,048 | +2 | +0.2% | 1,307,000 |
| 2022/03/03 | 1,032 | 1,055 | 1,029 | 1,046 | +16 | +1.6% | 1,151,500 |
| 2022/03/02 | 1,004 | 1,035 | 1,003 | 1,030 | +5 | +0.5% | 1,212,800 |
| 2022/03/01 | 1,021 | 1,036 | 1,020 | 1,025 | +5 | +0.5% | 958,400 |
| 2022/02/28 | 1,013 | 1,025 | 1,013 | 1,020 | ±0 | ±0% | 1,107,600 |
| 2022/02/25 | 1,000 | 1,024 | 998 | 1,020 | +2 | +0.2% | 1,239,000 |
751～
800
件表示中 / 898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 | 118,200円 | +5.8% | +3.3% | 5.08% | 9.48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 | 184,200円 | +5.8% | +10.3% | 3.58% | 12.67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 | 528,000円 | +3.4% | +6.9% | 3.41% | 11.67倍 | 1.20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 | 122,600円 | -19.6% | +94.3% | 3.26% | 19.75倍 | 0.76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 | 89,000円 | +9.1% | -9.9% | 4.49% | 12.72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
