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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,325 | 1,350 | 1,321 | 1,339.5 | +24.5 | +1.9% | 820,900 |
| 2023/06/20 | 1,322.5 | 1,322.5 | 1,311.5 | 1,315 | -8 | -0.6% | 427,500 |
| 2023/06/19 | 1,320 | 1,325 | 1,312 | 1,323 | +10.5 | +0.8% | 529,500 |
| 2023/06/16 | 1,311.5 | 1,322 | 1,296 | 1,312.5 | -14.5 | -1.1% | 1,425,100 |
| 2023/06/15 | 1,313 | 1,331 | 1,308.5 | 1,327 | +8.5 | +0.6% | 960,000 |
| 2023/06/14 | 1,321 | 1,323.5 | 1,315.5 | 1,318.5 | -4 | -0.3% | 598,700 |
| 2023/06/13 | 1,316 | 1,324.5 | 1,307.5 | 1,322.5 | -5 | -0.4% | 704,200 |
| 2023/06/12 | 1,324.5 | 1,331 | 1,318.5 | 1,327.5 | -4.5 | -0.3% | 367,600 |
| 2023/06/09 | 1,320.5 | 1,336.5 | 1,314 | 1,332 | +18 | +1.4% | 634,600 |
| 2023/06/08 | 1,325 | 1,337.5 | 1,311.5 | 1,314 | +5.5 | +0.4% | 698,200 |
| 2023/06/07 | 1,325 | 1,333 | 1,304 | 1,308.5 | -13.5 | -1% | 963,400 |
| 2023/06/06 | 1,291 | 1,322.5 | 1,289.5 | 1,322 | +26.5 | +2% | 843,700 |
| 2023/06/05 | 1,302 | 1,305 | 1,290.5 | 1,295.5 | -5.5 | -0.4% | 679,000 |
| 2023/06/02 | 1,292 | 1,308 | 1,286 | 1,301 | +7 | +0.5% | 976,900 |
| 2023/06/01 | 1,248 | 1,301 | 1,244 | 1,294 | +58 | +4.7% | 1,225,400 |
| 2023/05/31 | 1,240 | 1,257 | 1,228 | 1,236 | -20 | -1.6% | 2,837,100 |
| 2023/05/30 | 1,263 | 1,264 | 1,250 | 1,256 | -7 | -0.6% | 434,200 |
| 2023/05/29 | 1,265 | 1,271 | 1,255 | 1,263 | +7 | +0.6% | 523,800 |
| 2023/05/26 | 1,263 | 1,271 | 1,254 | 1,256 | -5 | -0.4% | 679,400 |
| 2023/05/25 | 1,248 | 1,267 | 1,243 | 1,261 | +11 | +0.9% | 532,200 |
| 2023/05/24 | 1,245 | 1,259 | 1,238 | 1,250 | -13 | -1% | 563,300 |
| 2023/05/23 | 1,276 | 1,284 | 1,254 | 1,263 | -9 | -0.7% | 712,300 |
| 2023/05/22 | 1,240 | 1,274 | 1,240 | 1,272 | +35 | +2.8% | 721,500 |
| 2023/05/19 | 1,241 | 1,252 | 1,231 | 1,237 | -20 | -1.6% | 743,800 |
| 2023/05/18 | 1,275 | 1,275 | 1,239 | 1,257 | -4 | -0.3% | 569,800 |
| 2023/05/17 | 1,275 | 1,280 | 1,259 | 1,261 | -15 | -1.2% | 633,400 |
| 2023/05/16 | 1,260 | 1,279 | 1,249 | 1,276 | +19 | +1.5% | 872,400 |
| 2023/05/15 | 1,252 | 1,259 | 1,231 | 1,257 | +8 | +0.6% | 901,900 |
| 2023/05/12 | 1,241 | 1,281 | 1,203 | 1,249 | +33 | +2.7% | 2,086,600 |
| 2023/05/11 | 1,174 | 1,240 | 1,150 | 1,216 | +24 | +2% | 3,425,400 |
| 2023/05/10 | 1,160 | 1,209 | 1,155 | 1,192 | +38 | +3.3% | 1,739,800 |
| 2023/05/09 | 1,127 | 1,167 | 1,126 | 1,154 | +33 | +2.9% | 1,571,500 |
| 2023/05/08 | 1,084 | 1,134 | 1,079 | 1,121 | +37 | +3.4% | 2,077,200 |
| 2023/05/02 | 1,094 | 1,096 | 1,081 | 1,084 | -7 | -0.6% | 415,300 |
| 2023/05/01 | 1,084 | 1,092 | 1,081 | 1,091 | +20 | +1.9% | 710,000 |
| 2023/04/28 | 1,059 | 1,071 | 1,055 | 1,071 | +22 | +2.1% | 608,900 |
| 2023/04/27 | 1,044 | 1,051 | 1,036 | 1,049 | +5 | +0.5% | 529,400 |
| 2023/04/26 | 1,043 | 1,050 | 1,038 | 1,044 | -5 | -0.5% | 429,200 |
| 2023/04/25 | 1,045 | 1,058 | 1,044 | 1,049 | +3 | +0.3% | 568,400 |
| 2023/04/24 | 1,046 | 1,049 | 1,039 | 1,046 | +8 | +0.8% | 419,900 |
| 2023/04/21 | 1,031 | 1,044 | 1,028 | 1,038 | +7 | +0.7% | 568,400 |
| 2023/04/20 | 1,017 | 1,032 | 1,016 | 1,031 | +6 | +0.6% | 400,400 |
| 2023/04/19 | 1,025 | 1,028 | 1,017 | 1,025 | -2 | -0.2% | 334,000 |
| 2023/04/18 | 1,030 | 1,030 | 1,024 | 1,027 | ±0 | ±0% | 275,900 |
| 2023/04/17 | 1,025 | 1,027 | 1,017 | 1,027 | +6 | +0.6% | 300,300 |
| 2023/04/14 | 1,013 | 1,023 | 1,010 | 1,021 | +7 | +0.7% | 323,800 |
| 2023/04/13 | 1,017 | 1,021 | 1,011 | 1,014 | -9 | -0.9% | 274,100 |
| 2023/04/12 | 1,014 | 1,027 | 1,014 | 1,023 | +8 | +0.8% | 285,500 |
| 2023/04/11 | 1,018 | 1,018 | 1,008 | 1,015 | +8 | +0.8% | 330,600 |
| 2023/04/10 | 1,016 | 1,016 | 1,005 | 1,007 | -1 | -0.1% | 174,100 |
351～
400
件表示中 / 772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 | 120,900円 | +5.9% | +14.7% | 4.96% | 8.14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 | 515,000円 | +6.6% | +1.5% | 2.52% | 12.57倍 | 1.23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 | 131,800円 | -0.3% | +999.9% | 3.03% | 13.85倍 | 0.81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 | 97,900円 | +14.9% | +39.3% | 2.96% | 10.86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 | 520,800円 | +7.7% | +3.2% | 2.74% | 18.38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
