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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,409.5 | 1,423 | 1,394.5 | 1,419.5 | +18.5 | +1.3% | 365,500 |
| 2023/08/14 | 1,419 | 1,427.5 | 1,398 | 1,401 | -15.5 | -1.1% | 593,500 |
| 2023/08/10 | 1,390 | 1,420.5 | 1,369 | 1,416.5 | +36.5 | +2.6% | 685,400 |
| 2023/08/09 | 1,339.5 | 1,382 | 1,316 | 1,380 | +32 | +2.4% | 1,031,800 |
| 2023/08/08 | 1,350 | 1,355.5 | 1,343.5 | 1,348 | +10 | +0.7% | 501,100 |
| 2023/08/07 | 1,350 | 1,359 | 1,331.5 | 1,338 | -8.5 | -0.6% | 377,500 |
| 2023/08/04 | 1,350 | 1,358.5 | 1,338 | 1,346.5 | -6 | -0.4% | 320,800 |
| 2023/08/03 | 1,372.5 | 1,372.5 | 1,349 | 1,352.5 | -26.5 | -1.9% | 515,900 |
| 2023/08/02 | 1,387.5 | 1,402.5 | 1,374 | 1,379 | -19.5 | -1.4% | 355,500 |
| 2023/08/01 | 1,390.5 | 1,402.5 | 1,386.5 | 1,398.5 | +15 | +1.1% | 475,200 |
| 2023/07/31 | 1,387 | 1,392.5 | 1,379 | 1,383.5 | +20.5 | +1.5% | 598,400 |
| 2023/07/28 | 1,345.5 | 1,367.5 | 1,334.5 | 1,363 | -6.5 | -0.5% | 629,500 |
| 2023/07/27 | 1,363.5 | 1,370.5 | 1,352.5 | 1,369.5 | +2.5 | +0.2% | 297,000 |
| 2023/07/26 | 1,368 | 1,377.5 | 1,359 | 1,367 | -4.5 | -0.3% | 274,900 |
| 2023/07/25 | 1,381 | 1,381.5 | 1,362.5 | 1,371.5 | +9 | +0.7% | 423,000 |
| 2023/07/24 | 1,357 | 1,364.5 | 1,349.5 | 1,362.5 | +9 | +0.7% | 316,800 |
| 2023/07/21 | 1,359 | 1,359 | 1,347 | 1,353.5 | +3.5 | +0.3% | 241,600 |
| 2023/07/20 | 1,358.5 | 1,359.5 | 1,348 | 1,350 | ±0 | ±0% | 269,400 |
| 2023/07/19 | 1,351.5 | 1,357 | 1,338 | 1,350 | +6.5 | +0.5% | 472,500 |
| 2023/07/18 | 1,338 | 1,347.5 | 1,336.5 | 1,343.5 | +11.5 | +0.9% | 289,200 |
| 2023/07/14 | 1,343.5 | 1,343.5 | 1,325.5 | 1,332 | +3 | +0.2% | 379,200 |
| 2023/07/13 | 1,338 | 1,340.5 | 1,327 | 1,329 | +3.5 | +0.3% | 547,500 |
| 2023/07/12 | 1,338 | 1,338 | 1,321.5 | 1,325.5 | -3.5 | -0.3% | 350,600 |
| 2023/07/11 | 1,344 | 1,346.5 | 1,326 | 1,329 | -3 | -0.2% | 476,500 |
| 2023/07/10 | 1,330.5 | 1,340.5 | 1,325 | 1,332 | +1 | +0.1% | 444,700 |
| 2023/07/07 | 1,325.5 | 1,336.5 | 1,317.5 | 1,331 | -1.5 | -0.1% | 464,300 |
| 2023/07/06 | 1,343.5 | 1,346 | 1,325.5 | 1,332.5 | -14 | -1% | 461,200 |
| 2023/07/05 | 1,350 | 1,352.5 | 1,340.5 | 1,346.5 | -6.5 | -0.5% | 394,100 |
| 2023/07/04 | 1,360 | 1,365 | 1,350 | 1,353 | -10.5 | -0.8% | 444,600 |
| 2023/07/03 | 1,355 | 1,368.5 | 1,355 | 1,363.5 | +8.5 | +0.6% | 393,300 |
| 2023/06/30 | 1,359 | 1,370 | 1,339.5 | 1,355 | +7.5 | +0.6% | 741,300 |
| 2023/06/29 | 1,348.5 | 1,362 | 1,339.5 | 1,347.5 | -3.5 | -0.3% | 523,400 |
| 2023/06/28 | 1,336 | 1,355 | 1,332.5 | 1,351 | +21 | +1.6% | 426,600 |
| 2023/06/27 | 1,330 | 1,336.5 | 1,320.5 | 1,330 | +1 | +0.1% | 333,100 |
| 2023/06/26 | 1,344 | 1,349.5 | 1,328 | 1,329 | -14 | -1% | 467,300 |
| 2023/06/23 | 1,370 | 1,373 | 1,335 | 1,343 | -27.5 | -2% | 778,800 |
| 2023/06/22 | 1,352 | 1,379.5 | 1,352 | 1,370.5 | +31 | +2.3% | 804,700 |
| 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 |
451～
500
件表示中 / 909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 | 119,300円 | +5.8% | +3.3% | 5.03% | 9.58倍 | 0.71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 | 183,100円 | +5.8% | +10.3% | 3.60% | 12.57倍 | 1.17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 |
| 日揮ＨＤ | 127,100円 | -19.6% | +94.3% | 3.15% | 20.47倍 | 0.79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 | 92,100円 | +9.1% | -9.9% | 4.34% | 13.16倍 | 0.81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 |
| 安藤ハザマ | 145,600円 | +3.7% | -22.2% | 5.49% | 12.68倍 | 1.33倍 |
|
ダム、トンネルなど大型土木に定評ある準大手ゼネコン。建築主力の安藤建設を１３年に吸収合併 |
市場注目の銘柄
チャート関連のコラム
