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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,295.5 | 1,300 | 1,286 | 1,294.5 | -5 | -0.4% | 955,800 |
| 2024/06/25 | 1,292.5 | 1,307.5 | 1,285 | 1,299.5 | +13.5 | +1% | 1,176,800 |
| 2024/06/24 | 1,277 | 1,294.5 | 1,275.5 | 1,286 | +24 | +1.9% | 1,358,600 |
| 2024/06/21 | 1,260 | 1,273 | 1,259.5 | 1,262 | +11 | +0.9% | 906,600 |
| 2024/06/20 | 1,249.5 | 1,257.5 | 1,244 | 1,251 | -4 | -0.3% | 958,200 |
| 2024/06/19 | 1,255 | 1,266 | 1,249.5 | 1,255 | +9.5 | +0.8% | 537,700 |
| 2024/06/18 | 1,257.5 | 1,259 | 1,242.5 | 1,245.5 | +2.5 | +0.2% | 760,300 |
| 2024/06/17 | 1,275 | 1,279.5 | 1,237 | 1,243 | -51 | -3.9% | 1,810,300 |
| 2024/06/14 | 1,276 | 1,302.5 | 1,275 | 1,294 | +10 | +0.8% | 788,500 |
| 2024/06/13 | 1,310 | 1,310 | 1,282.5 | 1,284 | -18.5 | -1.4% | 922,500 |
| 2024/06/12 | 1,317 | 1,320.5 | 1,299 | 1,302.5 | -17 | -1.3% | 852,100 |
| 2024/06/11 | 1,344 | 1,348 | 1,319.5 | 1,319.5 | -20.5 | -1.5% | 678,500 |
| 2024/06/10 | 1,336 | 1,344 | 1,331 | 1,340 | +4 | +0.3% | 568,900 |
| 2024/06/07 | 1,333 | 1,339 | 1,324.5 | 1,336 | +6 | +0.5% | 844,200 |
| 2024/06/06 | 1,334 | 1,342 | 1,330 | 1,330 | -3.5 | -0.3% | 1,185,400 |
| 2024/06/05 | 1,340.5 | 1,349.5 | 1,333.5 | 1,333.5 | -13.5 | -1% | 864,800 |
| 2024/06/04 | 1,347 | 1,362 | 1,332 | 1,347 | -4.5 | -0.3% | 1,081,000 |
| 2024/06/03 | 1,363 | 1,368 | 1,351 | 1,351.5 | -11 | -0.8% | 543,200 |
| 2024/05/31 | 1,356.5 | 1,365.5 | 1,352.5 | 1,362.5 | +11 | +0.8% | 968,500 |
| 2024/05/30 | 1,351.5 | 1,354 | 1,343 | 1,351.5 | -5 | -0.4% | 742,700 |
| 2024/05/29 | 1,370 | 1,376 | 1,351.5 | 1,356.5 | -7.5 | -0.5% | 871,500 |
| 2024/05/28 | 1,370.5 | 1,376.5 | 1,356.5 | 1,364 | -6.5 | -0.5% | 634,900 |
| 2024/05/27 | 1,375 | 1,375.5 | 1,363.5 | 1,370.5 | -3 | -0.2% | 408,200 |
| 2024/05/24 | 1,365 | 1,391 | 1,363 | 1,373.5 | +2 | +0.1% | 1,408,000 |
| 2024/05/23 | 1,388.5 | 1,388.5 | 1,362.5 | 1,371.5 | -15 | -1.1% | 765,000 |
| 2024/05/22 | 1,409.5 | 1,412 | 1,378 | 1,386.5 | -30 | -2.1% | 947,100 |
| 2024/05/21 | 1,425 | 1,432.5 | 1,411.5 | 1,416.5 | -19.5 | -1.4% | 772,700 |
| 2024/05/20 | 1,420 | 1,443 | 1,413.5 | 1,436 | +28.5 | +2% | 1,138,500 |
| 2024/05/17 | 1,407 | 1,418.5 | 1,388 | 1,407.5 | -3 | -0.2% | 2,384,400 |
| 2024/05/16 | 1,400 | 1,425.5 | 1,394 | 1,410.5 | -6 | -0.4% | 1,422,000 |
| 2024/05/15 | 1,396 | 1,443 | 1,370 | 1,416.5 | +33.5 | +2.4% | 2,998,300 |
| 2024/05/14 | 1,395 | 1,398 | 1,376 | 1,383 | -18 | -1.3% | 854,800 |
| 2024/05/13 | 1,398 | 1,413.5 | 1,394 | 1,401 | +3 | +0.2% | 671,100 |
| 2024/05/10 | 1,394.5 | 1,409.5 | 1,389.5 | 1,398 | +18 | +1.3% | 859,300 |
| 2024/05/09 | 1,370 | 1,394.5 | 1,363 | 1,380 | +7 | +0.5% | 808,700 |
| 2024/05/08 | 1,378 | 1,381 | 1,366 | 1,373 | -13.5 | -1% | 665,700 |
| 2024/05/07 | 1,382 | 1,395 | 1,375.5 | 1,386.5 | +7.5 | +0.5% | 662,900 |
| 2024/05/02 | 1,380 | 1,389 | 1,377.5 | 1,379 | -9 | -0.6% | 767,600 |
| 2024/05/01 | 1,385 | 1,392 | 1,378.5 | 1,388 | -9.5 | -0.7% | 495,700 |
| 2024/04/30 | 1,396.5 | 1,412.5 | 1,381 | 1,397.5 | +23 | +1.7% | 1,054,200 |
| 2024/04/26 | 1,361 | 1,374.5 | 1,345.5 | 1,374.5 | +7 | +0.5% | 907,300 |
| 2024/04/25 | 1,378.5 | 1,381.5 | 1,364 | 1,367.5 | -28 | -2% | 1,045,900 |
| 2024/04/24 | 1,385 | 1,406 | 1,385 | 1,395.5 | +11 | +0.8% | 1,089,200 |
| 2024/04/23 | 1,379.5 | 1,406.5 | 1,379.5 | 1,384.5 | ±0 | ±0% | 991,300 |
| 2024/04/22 | 1,352 | 1,387.5 | 1,342.5 | 1,384.5 | +39.5 | +2.9% | 984,300 |
| 2024/04/19 | 1,357 | 1,357.5 | 1,333.5 | 1,345 | -27 | -2% | 963,200 |
| 2024/04/18 | 1,362.5 | 1,377 | 1,356 | 1,372 | +1 | +0.1% | 855,800 |
| 2024/04/17 | 1,391.5 | 1,396.5 | 1,364 | 1,371 | -20 | -1.4% | 1,176,100 |
| 2024/04/16 | 1,406 | 1,413.5 | 1,385.5 | 1,391 | -21 | -1.5% | 986,600 |
| 2024/04/15 | 1,417 | 1,429 | 1,408 | 1,412 | -16.5 | -1.2% | 887,500 |
101～
150
件表示中 / 771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 | 121,700円 | +5.9% | +14.7% | 4.93% | 8.19倍 | 0.61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 | 507,000円 | +6.6% | +1.5% | 2.56% | 12.37倍 | 1.21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 |
| 日揮ＨＤ | 130,300円 | -0.3% | +999.9% | 3.07% | 13.69倍 | 0.80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 | 97,600円 | +14.9% | +39.3% | 2.97% | 10.83倍 | 0.86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 |
| ショーボンド | 520,300円 | +7.7% | +3.2% | 2.74% | 18.36倍 | 2.62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 |
市場注目の銘柄
チャート関連のコラム
