インフロニア・ホールディングス 第１回社債型 優先の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 4,651 | 4,660 | 4,651 | 4,651 | +1 | ±0% | 1,300 |
| 2025/08/19 | 4,650 | 4,650 | 4,649 | 4,650 | +2 | ±0% | 3,300 |
| 2025/08/18 | 4,640 | 4,648 | 4,640 | 4,648 | +20 | +0.4% | 1,700 |
| 2025/08/15 | 4,630 | 4,670 | 4,627 | 4,628 | -11 | -0.2% | 8,300 |
| 2025/08/14 | 4,640 | 4,640 | 4,639 | 4,639 | +9 | +0.2% | 2,900 |
| 2025/08/13 | 4,630 | 4,630 | 4,630 | 4,630 | -10 | -0.2% | 900 |
| 2025/08/12 | 4,640 | 4,640 | 4,640 | 4,640 | +32 | +0.7% | 2,000 |
| 2025/08/08 | 4,608 | 4,610 | 4,608 | 4,608 | +2 | ±0% | 1,500 |
| 2025/08/07 | 4,610 | 4,610 | 4,606 | 4,606 | -9 | -0.2% | 2,700 |
| 2025/08/06 | 4,610 | 4,615 | 4,610 | 4,615 | +4 | +0.1% | 5,500 |
| 2025/08/05 | 4,611 | 4,611 | 4,611 | 4,611 | +2 | ±0% | 800 |
| 2025/08/04 | 4,609 | 4,609 | 4,606 | 4,609 | +1 | ±0% | 3,100 |
| 2025/08/01 | 4,630 | 4,650 | 4,608 | 4,608 | -2 | ±0% | 3,500 |
| 2025/07/31 | 4,606 | 4,611 | 4,606 | 4,610 | ±0 | ±0% | 2,500 |
| 2025/07/30 | 4,606 | 4,610 | 4,606 | 4,610 | +5 | +0.1% | 2,800 |
| 2025/07/29 | 4,606 | 4,639 | 4,604 | 4,605 | ±0 | ±0% | 3,800 |
| 2025/07/28 | 4,650 | 4,650 | 4,605 | 4,605 | -1 | ±0% | 2,500 |
| 2025/07/25 | 4,610 | 4,610 | 4,603 | 4,606 | +7 | +0.2% | 4,700 |
| 2025/07/24 | 4,596 | 4,602 | 4,596 | 4,599 | -1 | ±0% | 6,200 |
| 2025/07/23 | 4,606 | 4,610 | 4,598 | 4,600 | -50 | -1.1% | 20,600 |
| 2025/07/22 | 4,606 | 4,650 | 4,606 | 4,650 | +36 | +0.8% | 5,400 |
| 2025/07/18 | 4,638 | 4,639 | 4,610 | 4,614 | -19 | -0.4% | 13,700 |
| 2025/07/17 | 4,645 | 4,645 | 4,633 | 4,633 | -12 | -0.3% | 9,200 |
| 2025/07/16 | 4,644 | 4,645 | 4,642 | 4,645 | +4 | +0.1% | 1,900 |
| 2025/07/15 | 4,645 | 4,651 | 4,641 | 4,641 | -9 | -0.2% | 15,100 |
| 2025/07/14 | 4,650 | 4,650 | 4,649 | 4,650 | -1 | ±0% | 5,200 |
| 2025/07/11 | 4,651 | 4,651 | 4,649 | 4,651 | ±0 | ±0% | 6,000 |
| 2025/07/10 | 4,646 | 4,651 | 4,646 | 4,651 | ±0 | ±0% | 2,900 |
| 2025/07/09 | 4,642 | 4,651 | 4,642 | 4,651 | ±0 | ±0% | 3,900 |
| 2025/07/08 | 4,636 | 4,651 | 4,636 | 4,651 | +1 | ±0% | 16,000 |
| 2025/07/07 | 4,642 | 4,651 | 4,642 | 4,650 | -50 | -1.1% | 5,100 |
| 2025/07/04 | 4,670 | 4,700 | 4,648 | 4,700 | +31 | +0.7% | 6,100 |
| 2025/07/03 | 4,636 | 4,669 | 4,636 | 4,669 | -6 | -0.1% | 1,900 |
| 2025/07/02 | 4,675 | 4,675 | 4,675 | 4,675 | ±0 | ±0% | 300 |
| 2025/07/01 | 4,674 | 4,675 | 4,674 | 4,675 | -25 | -0.5% | 4,100 |
| 2025/06/30 | 4,680 | 4,700 | 4,630 | 4,700 | +20 | +0.4% | 6,300 |
| 2025/06/27 | 4,593 | 4,680 | 4,593 | 4,680 | +74 | +1.6% | 16,000 |
| 2025/06/26 | 4,604 | 4,650 | 4,604 | 4,606 | +1 | ±0% | 3,000 |
| 2025/06/25 | 4,605 | 4,606 | 4,605 | 4,605 | -45 | -1% | 1,200 |
| 2025/06/24 | 4,616 | 4,650 | 4,616 | 4,650 | +5 | +0.1% | 1,800 |
| 2025/06/23 | 4,551 | 4,645 | 4,551 | 4,645 | +25 | +0.5% | 11,400 |
| 2025/06/20 | 4,620 | 4,620 | 4,620 | 4,620 | +4 | +0.1% | 2,000 |
| 2025/06/19 | 4,615 | 4,620 | 4,615 | 4,616 | +2 | ±0% | 1,300 |
| 2025/06/18 | 4,610 | 4,650 | 4,610 | 4,614 | -36 | -0.8% | 12,500 |
| 2025/06/17 | 4,606 | 4,650 | 4,606 | 4,650 | +25 | +0.5% | 8,500 |
| 2025/06/16 | 4,625 | 4,625 | 4,625 | 4,625 | ±0 | ±0% | 700 |
| 2025/06/13 | 4,630 | 4,630 | 4,625 | 4,625 | -1 | ±0% | 2,700 |
| 2025/06/12 | 4,628 | 4,628 | 4,625 | 4,626 | +2 | ±0% | 4,300 |
| 2025/06/11 | 4,630 | 4,632 | 4,624 | 4,624 | -26 | -0.6% | 10,500 |
| 2025/06/10 | 4,645 | 4,650 | 4,626 | 4,650 | +35 | +0.8% | 3,200 |
1～
50
件表示中 / 256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１ Ｐ」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１ Ｐ | 465,100円 | - | - | 2.80% | - | - |
|
- |
| 矢作建 | 215,500円 | +19.4% | +14.9% | 4.18% | 14.05倍 | 1.34倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
| 千代建 | 36,900円 | -19.0% | -41.0% | 0.00% | 7.41倍 | -1.75倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
| 明星工 | 161,000円 | -9.5% | -28.8% | 3.73% | 12.36倍 | 1.12倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
| ピーエス | 186,000円 | +4.7% | -23.3% | 4.30% | 14.03倍 | 1.50倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
市場注目の銘柄
チャート関連のコラム
