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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 1,028 | 1,028 | 1,003 | 1,007 | -35 | -3.4% | 853,600 |
| 2023/03/17 | 1,054 | 1,055 | 1,030 | 1,042 | +13 | +1.3% | 1,609,500 |
| 2023/03/16 | 1,025 | 1,035 | 1,018 | 1,029 | -15 | -1.4% | 977,500 |
| 2023/03/15 | 1,047 | 1,054 | 1,039 | 1,044 | +4 | +0.4% | 651,300 |
| 2023/03/14 | 1,053 | 1,057 | 1,032 | 1,040 | -37 | -3.4% | 956,900 |
| 2023/03/13 | 1,086 | 1,086 | 1,059 | 1,077 | -16 | -1.5% | 694,500 |
| 2023/03/10 | 1,092 | 1,103 | 1,091 | 1,093 | -17 | -1.5% | 692,300 |
| 2023/03/09 | 1,112 | 1,121 | 1,107 | 1,110 | +12 | +1.1% | 824,400 |
| 2023/03/08 | 1,086 | 1,098 | 1,083 | 1,098 | +12 | +1.1% | 733,000 |
| 2023/03/07 | 1,083 | 1,088 | 1,079 | 1,086 | +1 | +0.1% | 407,000 |
| 2023/03/06 | 1,077 | 1,090 | 1,075 | 1,085 | +9 | +0.8% | 566,400 |
| 2023/03/03 | 1,066 | 1,078 | 1,061 | 1,076 | +19 | +1.8% | 581,200 |
| 2023/03/02 | 1,059 | 1,062 | 1,050 | 1,057 | -1 | -0.1% | 416,300 |
| 2023/03/01 | 1,033 | 1,058 | 1,031 | 1,058 | +25 | +2.4% | 588,500 |
| 2023/02/28 | 1,046 | 1,049 | 1,033 | 1,033 | -13 | -1.2% | 517,900 |
| 2023/02/27 | 1,035 | 1,048 | 1,035 | 1,046 | +3 | +0.3% | 308,800 |
| 2023/02/24 | 1,035 | 1,046 | 1,031 | 1,043 | +13 | +1.3% | 500,400 |
| 2023/02/22 | 1,039 | 1,042 | 1,030 | 1,030 | -5 | -0.5% | 716,200 |
| 2023/02/21 | 1,041 | 1,045 | 1,029 | 1,035 | -2 | -0.2% | 753,500 |
| 2023/02/20 | 1,042 | 1,043 | 1,034 | 1,037 | +1 | +0.1% | 550,100 |
| 2023/02/17 | 1,030 | 1,040 | 1,026 | 1,036 | +3 | +0.3% | 473,400 |
| 2023/02/16 | 1,067 | 1,068 | 1,021 | 1,033 | -27 | -2.5% | 1,235,600 |
| 2023/02/15 | 1,033 | 1,065 | 1,031 | 1,060 | +35 | +3.4% | 1,434,500 |
| 2023/02/14 | 1,017 | 1,026 | 1,007 | 1,025 | +21 | +2.1% | 1,318,400 |
| 2023/02/13 | 1,009 | 1,012 | 1,001 | 1,004 | -5 | -0.5% | 678,100 |
| 2023/02/10 | 1,008 | 1,016 | 1,007 | 1,009 | -3 | -0.3% | 905,200 |
| 2023/02/09 | 1,010 | 1,015 | 1,007 | 1,012 | -1 | -0.1% | 539,300 |
| 2023/02/08 | 1,009 | 1,017 | 1,007 | 1,013 | -1 | -0.1% | 413,600 |
| 2023/02/07 | 1,017 | 1,018 | 1,009 | 1,014 | -3 | -0.3% | 481,400 |
| 2023/02/06 | 1,020 | 1,026 | 1,010 | 1,017 | ±0 | ±0% | 682,700 |
| 2023/02/03 | 1,010 | 1,020 | 1,005 | 1,017 | +7 | +0.7% | 751,600 |
| 2023/02/02 | 1,025 | 1,025 | 1,005 | 1,010 | -21 | -2% | 782,500 |
| 2023/02/01 | 1,039 | 1,039 | 1,030 | 1,031 | -4 | -0.4% | 797,100 |
| 2023/01/31 | 1,031 | 1,036 | 1,028 | 1,035 | +5 | +0.5% | 949,500 |
| 2023/01/30 | 1,025 | 1,031 | 1,024 | 1,030 | -1 | -0.1% | 425,900 |
| 2023/01/27 | 1,032 | 1,033 | 1,029 | 1,031 | +2 | +0.2% | 545,600 |
| 2023/01/26 | 1,035 | 1,036 | 1,026 | 1,029 | -6 | -0.6% | 443,800 |
| 2023/01/25 | 1,036 | 1,037 | 1,031 | 1,035 | +3 | +0.3% | 574,700 |
| 2023/01/24 | 1,026 | 1,033 | 1,021 | 1,032 | +7 | +0.7% | 574,400 |
| 2023/01/23 | 1,018 | 1,028 | 1,017 | 1,025 | +13 | +1.3% | 545,900 |
| 2023/01/20 | 1,004 | 1,015 | 1,001 | 1,012 | +8 | +0.8% | 451,700 |
| 2023/01/19 | 1,013 | 1,015 | 1,004 | 1,004 | -17 | -1.7% | 753,400 |
| 2023/01/18 | 1,015 | 1,022 | 1,005 | 1,021 | +8 | +0.8% | 719,100 |
| 2023/01/17 | 1,008 | 1,015 | 1,008 | 1,013 | +5 | +0.5% | 338,800 |
| 2023/01/16 | 1,010 | 1,013 | 1,006 | 1,008 | -9 | -0.9% | 355,800 |
| 2023/01/13 | 1,010 | 1,020 | 1,008 | 1,017 | +9 | +0.9% | 518,800 |
| 2023/01/12 | 1,015 | 1,015 | 1,006 | 1,008 | -1 | -0.1% | 605,400 |
| 2023/01/11 | 1,003 | 1,011 | 1,002 | 1,009 | +6 | +0.6% | 482,100 |
| 2023/01/10 | 1,001 | 1,007 | 998 | 1,003 | +4 | +0.4% | 312,100 |
| 2023/01/06 | 994 | 1,005 | 992 | 999 | ±0 | ±0% | 683,800 |
551～
600
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 | 118,600円 | +5.8% | +3.3% | 5.06% | 9.52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 | 182,200円 | +5.8% | +10.3% | 3.62% | 12.50倍 | 1.16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 | 125,400円 | -19.6% | +94.3% | 3.19% | 20.20倍 | 0.78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 | 90,700円 | +9.1% | -9.9% | 4.41% | 12.96倍 | 0.80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 | 145,500円 | +3.7% | -22.2% | 5.50% | 12.67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
