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 |
|---|---|---|---|---|---|---|---|
| 2025/03/17 | 1,190 | 1,203.5 | 1,188 | 1,201 | +15.5 | +1.3% | 511,200 |
| 2025/03/14 | 1,185 | 1,196.5 | 1,185 | 1,185.5 | -13 | -1.1% | 578,500 |
| 2025/03/13 | 1,197 | 1,201 | 1,191 | 1,198.5 | +10 | +0.8% | 551,900 |
| 2025/03/12 | 1,184.5 | 1,192.5 | 1,181.5 | 1,188.5 | +7 | +0.6% | 783,700 |
| 2025/03/11 | 1,197.5 | 1,202 | 1,168 | 1,181.5 | -18 | -1.5% | 1,117,600 |
| 2025/03/10 | 1,212 | 1,215 | 1,199 | 1,199.5 | -12.5 | -1% | 847,300 |
| 2025/03/07 | 1,203 | 1,214 | 1,200.5 | 1,212 | +5.5 | +0.5% | 871,800 |
| 2025/03/06 | 1,217.5 | 1,220.5 | 1,203 | 1,206.5 | +9 | +0.8% | 931,900 |
| 2025/03/05 | 1,185 | 1,202 | 1,185 | 1,197.5 | +18 | +1.5% | 1,197,700 |
| 2025/03/04 | 1,175 | 1,186.5 | 1,166.5 | 1,179.5 | +4.5 | +0.4% | 826,800 |
| 2025/03/03 | 1,164.5 | 1,176.5 | 1,163 | 1,175 | +15 | +1.3% | 935,400 |
| 2025/02/28 | 1,168 | 1,173 | 1,154 | 1,160 | -6 | -0.5% | 903,300 |
| 2025/02/27 | 1,156.5 | 1,169 | 1,154.5 | 1,166 | +16 | +1.4% | 1,095,000 |
| 2025/02/26 | 1,150 | 1,157 | 1,144.5 | 1,150 | +10 | +0.9% | 924,700 |
| 2025/02/25 | 1,131 | 1,140 | 1,131 | 1,140 | +7.5 | +0.7% | 547,800 |
| 2025/02/21 | 1,144 | 1,145 | 1,130 | 1,132.5 | -11.5 | -1% | 1,003,700 |
| 2025/02/20 | 1,155 | 1,156 | 1,135.5 | 1,144 | -11 | -1% | 802,300 |
| 2025/02/19 | 1,159.5 | 1,170 | 1,153.5 | 1,155 | +5.5 | +0.5% | 921,200 |
| 2025/02/18 | 1,144 | 1,156 | 1,139.5 | 1,149.5 | +9.5 | +0.8% | 622,400 |
| 2025/02/17 | 1,159.5 | 1,165 | 1,140 | 1,140 | -11.5 | -1% | 858,900 |
| 2025/02/14 | 1,163 | 1,170 | 1,151.5 | 1,151.5 | -11 | -0.9% | 1,112,600 |
| 2025/02/13 | 1,152 | 1,163.5 | 1,140 | 1,162.5 | -4 | -0.3% | 1,523,100 |
| 2025/02/12 | 1,183 | 1,186 | 1,128 | 1,166.5 | -1 | -0.1% | 2,622,900 |
| 2025/02/10 | 1,155.5 | 1,172 | 1,155.5 | 1,167.5 | +11 | +1% | 785,300 |
| 2025/02/07 | 1,158 | 1,162 | 1,152.5 | 1,156.5 | -1 | -0.1% | 729,300 |
| 2025/02/06 | 1,147 | 1,160 | 1,147 | 1,157.5 | +8.5 | +0.7% | 636,600 |
| 2025/02/05 | 1,143 | 1,151 | 1,141.5 | 1,149 | +5.5 | +0.5% | 556,600 |
| 2025/02/04 | 1,153 | 1,156 | 1,141.5 | 1,143.5 | -4 | -0.3% | 889,000 |
| 2025/02/03 | 1,160 | 1,162.5 | 1,144.5 | 1,147.5 | -23 | -2% | 1,200,100 |
| 2025/01/31 | 1,169 | 1,174.5 | 1,161 | 1,170.5 | -1 | -0.1% | 637,400 |
| 2025/01/30 | 1,162 | 1,173.5 | 1,155.5 | 1,171.5 | +21 | +1.8% | 1,273,900 |
| 2025/01/29 | 1,154 | 1,158 | 1,146.5 | 1,150.5 | -3.5 | -0.3% | 2,256,000 |
| 2025/01/28 | 1,155 | 1,158 | 1,151 | 1,154 | -3 | -0.3% | 1,591,400 |
| 2025/01/27 | 1,153.5 | 1,163 | 1,152 | 1,157 | +9.5 | +0.8% | 622,300 |
| 2025/01/24 | 1,151 | 1,156.5 | 1,145.5 | 1,147.5 | -4 | -0.3% | 808,600 |
| 2025/01/23 | 1,150.5 | 1,154.5 | 1,141 | 1,151.5 | -7 | -0.6% | 671,000 |
| 2025/01/22 | 1,148 | 1,161 | 1,147 | 1,158.5 | +14.5 | +1.3% | 664,500 |
| 2025/01/21 | 1,145 | 1,147.5 | 1,141 | 1,144 | -1.5 | -0.1% | 392,000 |
| 2025/01/20 | 1,140 | 1,145.5 | 1,137.5 | 1,145.5 | +8.5 | +0.7% | 421,100 |
| 2025/01/17 | 1,135 | 1,139 | 1,126.5 | 1,137 | -2.5 | -0.2% | 824,200 |
| 2025/01/16 | 1,145 | 1,147.5 | 1,139 | 1,139.5 | -5.5 | -0.5% | 527,500 |
| 2025/01/15 | 1,158 | 1,160 | 1,141 | 1,145 | -15 | -1.3% | 731,400 |
| 2025/01/14 | 1,185 | 1,186.5 | 1,158 | 1,160 | -16.5 | -1.4% | 757,500 |
| 2025/01/10 | 1,175.5 | 1,181.5 | 1,172.5 | 1,176.5 | -4 | -0.3% | 558,900 |
| 2025/01/09 | 1,195.5 | 1,195.5 | 1,175 | 1,180.5 | -12.5 | -1% | 793,600 |
| 2025/01/08 | 1,201 | 1,205 | 1,193 | 1,193 | -6.5 | -0.5% | 409,300 |
| 2025/01/07 | 1,200.5 | 1,206.5 | 1,196.5 | 1,199.5 | -6 | -0.5% | 711,600 |
| 2025/01/06 | 1,221 | 1,222.5 | 1,199.5 | 1,205.5 | -15.5 | -1.3% | 1,158,200 |
| 2024/12/30 | 1,228 | 1,233 | 1,213 | 1,221 | -3.5 | -0.3% | 759,300 |
| 2024/12/27 | 1,212.5 | 1,227 | 1,205 | 1,224.5 | +15.5 | +1.3% | 1,014,300 |
51～
100
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
