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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,011 | 1,020 | 1,010 | 1,016 | -3 | -0.3% | 508,000 |
| 2022/11/17 | 1,010 | 1,020 | 1,010 | 1,019 | +11 | +1.1% | 362,900 |
| 2022/11/16 | 990 | 1,011 | 987 | 1,008 | +16 | +1.6% | 643,500 |
| 2022/11/15 | 984 | 995 | 983 | 992 | +12 | +1.2% | 592,900 |
| 2022/11/14 | 1,001 | 1,002 | 975 | 980 | -31 | -3.1% | 1,283,800 |
| 2022/11/11 | 1,018 | 1,023 | 996 | 1,011 | +7 | +0.7% | 1,180,800 |
| 2022/11/10 | 1,011 | 1,013 | 999 | 1,004 | -11 | -1.1% | 1,008,900 |
| 2022/11/09 | 1,010 | 1,017 | 1,004 | 1,015 | +1 | +0.1% | 1,054,000 |
| 2022/11/08 | 1,022 | 1,022 | 1,014 | 1,014 | -5 | -0.5% | 560,600 |
| 2022/11/07 | 1,029 | 1,029 | 1,016 | 1,019 | -1 | -0.1% | 446,100 |
| 2022/11/04 | 1,013 | 1,021 | 1,013 | 1,020 | +6 | +0.6% | 565,900 |
| 2022/11/02 | 1,015 | 1,019 | 1,012 | 1,014 | -3 | -0.3% | 386,100 |
| 2022/11/01 | 1,033 | 1,035 | 1,014 | 1,017 | -15 | -1.5% | 415,100 |
| 2022/10/31 | 1,026 | 1,032 | 1,024 | 1,032 | +14 | +1.4% | 817,900 |
| 2022/10/28 | 1,005 | 1,018 | 1,001 | 1,018 | +2 | +0.2% | 4,715,900 |
| 2022/10/27 | 1,018 | 1,019 | 1,012 | 1,016 | -7 | -0.7% | 706,800 |
| 2022/10/26 | 1,025 | 1,029 | 1,020 | 1,023 | -6 | -0.6% | 960,200 |
| 2022/10/25 | 1,022 | 1,034 | 1,015 | 1,029 | +18 | +1.8% | 854,000 |
| 2022/10/24 | 1,023 | 1,027 | 1,010 | 1,011 | -5 | -0.5% | 592,600 |
| 2022/10/21 | 1,016 | 1,027 | 1,014 | 1,016 | -4 | -0.4% | 846,800 |
| 2022/10/20 | 1,012 | 1,023 | 1,012 | 1,020 | +8 | +0.8% | 998,700 |
| 2022/10/19 | 1,005 | 1,016 | 1,002 | 1,012 | +4 | +0.4% | 454,000 |
| 2022/10/18 | 1,005 | 1,012 | 987 | 1,008 | +13 | +1.3% | 767,000 |
| 2022/10/17 | 1,000 | 1,004 | 992 | 995 | -16 | -1.6% | 561,700 |
| 2022/10/14 | 1,014 | 1,024 | 1,005 | 1,011 | +10 | +1% | 566,500 |
| 2022/10/13 | 1,001 | 1,005 | 997 | 1,001 | -3 | -0.3% | 616,000 |
| 2022/10/12 | 1,011 | 1,012 | 1,000 | 1,004 | -7 | -0.7% | 769,500 |
| 2022/10/11 | 1,006 | 1,023 | 1,005 | 1,011 | -14 | -1.4% | 867,800 |
| 2022/10/07 | 1,023 | 1,026 | 1,017 | 1,025 | -6 | -0.6% | 439,600 |
| 2022/10/06 | 1,034 | 1,042 | 1,031 | 1,031 | -3 | -0.3% | 549,300 |
| 2022/10/05 | 1,041 | 1,042 | 1,029 | 1,034 | +4 | +0.4% | 729,000 |
| 2022/10/04 | 1,016 | 1,032 | 1,012 | 1,030 | +34 | +3.4% | 911,200 |
| 2022/10/03 | 984 | 998 | 981 | 996 | +12 | +1.2% | 617,500 |
| 2022/09/30 | 987 | 994 | 976 | 984 | -11 | -1.1% | 616,500 |
| 2022/09/29 | 982 | 995 | 979 | 995 | +23 | +2.4% | 654,700 |
| 2022/09/28 | 963 | 973 | 955 | 972 | +8 | +0.8% | 779,000 |
| 2022/09/27 | 968 | 979 | 959 | 964 | +2 | +0.2% | 849,800 |
| 2022/09/26 | 985 | 986 | 956 | 962 | -36 | -3.6% | 977,100 |
| 2022/09/22 | 1,006 | 1,007 | 995 | 998 | -14 | -1.4% | 807,900 |
| 2022/09/21 | 1,023 | 1,025 | 1,012 | 1,012 | -7 | -0.7% | 847,300 |
| 2022/09/20 | 1,011 | 1,023 | 1,003 | 1,019 | +18 | +1.8% | 614,600 |
| 2022/09/16 | 1,005 | 1,011 | 1,001 | 1,001 | -8 | -0.8% | 1,251,600 |
| 2022/09/15 | 1,001 | 1,009 | 998 | 1,009 | +8 | +0.8% | 569,000 |
| 2022/09/14 | 1,002 | 1,005 | 998 | 1,001 | -22 | -2.2% | 697,600 |
| 2022/09/13 | 1,026 | 1,028 | 1,009 | 1,023 | +5 | +0.5% | 486,900 |
| 2022/09/12 | 1,031 | 1,031 | 1,018 | 1,018 | -13 | -1.3% | 581,900 |
| 2022/09/09 | 1,020 | 1,033 | 1,019 | 1,031 | +6 | +0.6% | 713,200 |
| 2022/09/08 | 1,018 | 1,029 | 1,013 | 1,025 | +14 | +1.4% | 590,600 |
| 2022/09/07 | 1,020 | 1,020 | 1,005 | 1,011 | -14 | -1.4% | 622,300 |
| 2022/09/06 | 1,032 | 1,040 | 1,025 | 1,025 | +3 | +0.3% | 805,800 |
601～
650
件表示中 / 878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 | 122,100円 | +6.3% | -0.1% | 4.91% | 9.64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 | 500,000円 | +3.4% | +6.9% | 3.60% | 11.05倍 | 1.14倍 |
|
九州本拠に首都圏へ展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも進出 |
| エクシオＧ | 167,100円 | +7.5% | +15.1% | 3.71% | 13.52倍 | 1.11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 | 115,900円 | -0.3% | +999.9% | 3.45% | - | 0.71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 | 88,900円 | +12.2% | +14.2% | 3.26% | 10.63倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
