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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 994 | 1,000 | 986 | 999 | -12 | -1.2% | 672,700 |
| 2023/01/04 | 1,005 | 1,011 | 996 | 1,011 | +10 | +1% | 578,400 |
| 2022/12/30 | 1,009 | 1,014 | 1,001 | 1,001 | -10 | -1% | 360,200 |
| 2022/12/29 | 1,017 | 1,017 | 1,003 | 1,011 | -11 | -1.1% | 484,100 |
| 2022/12/28 | 1,020 | 1,023 | 1,014 | 1,022 | +4 | +0.4% | 387,400 |
| 2022/12/27 | 1,020 | 1,021 | 1,014 | 1,018 | +3 | +0.3% | 377,100 |
| 2022/12/26 | 1,016 | 1,019 | 1,012 | 1,015 | -3 | -0.3% | 221,700 |
| 2022/12/23 | 1,014 | 1,019 | 1,009 | 1,018 | -2 | -0.2% | 398,600 |
| 2022/12/22 | 1,010 | 1,020 | 1,008 | 1,020 | +10 | +1% | 420,900 |
| 2022/12/21 | 1,017 | 1,022 | 1,010 | 1,010 | +1 | +0.1% | 761,400 |
| 2022/12/20 | 1,013 | 1,019 | 1,003 | 1,009 | -4 | -0.4% | 612,400 |
| 2022/12/19 | 1,015 | 1,017 | 1,010 | 1,013 | -6 | -0.6% | 393,400 |
| 2022/12/16 | 1,022 | 1,022 | 1,015 | 1,019 | -8 | -0.8% | 749,900 |
| 2022/12/15 | 1,030 | 1,033 | 1,026 | 1,027 | -10 | -1% | 303,600 |
| 2022/12/14 | 1,039 | 1,046 | 1,036 | 1,037 | +3 | +0.3% | 621,200 |
| 2022/12/13 | 1,031 | 1,037 | 1,030 | 1,034 | +8 | +0.8% | 557,700 |
| 2022/12/12 | 1,024 | 1,030 | 1,023 | 1,026 | +5 | +0.5% | 374,600 |
| 2022/12/09 | 1,015 | 1,026 | 1,015 | 1,021 | +3 | +0.3% | 700,500 |
| 2022/12/08 | 1,015 | 1,021 | 1,010 | 1,018 | +6 | +0.6% | 649,600 |
| 2022/12/07 | 1,008 | 1,019 | 1,008 | 1,012 | ±0 | ±0% | 653,900 |
| 2022/12/06 | 1,014 | 1,017 | 1,009 | 1,012 | -3 | -0.3% | 463,200 |
| 2022/12/05 | 1,015 | 1,017 | 1,006 | 1,015 | -5 | -0.5% | 647,200 |
| 2022/12/02 | 1,020 | 1,024 | 1,012 | 1,020 | -4 | -0.4% | 688,800 |
| 2022/12/01 | 1,031 | 1,033 | 1,020 | 1,024 | -6 | -0.6% | 635,200 |
| 2022/11/30 | 1,035 | 1,037 | 1,028 | 1,030 | -8 | -0.8% | 881,500 |
| 2022/11/29 | 1,051 | 1,055 | 1,035 | 1,038 | -21 | -2% | 838,000 |
| 2022/11/28 | 1,070 | 1,075 | 1,056 | 1,059 | -3 | -0.3% | 692,100 |
| 2022/11/25 | 1,060 | 1,062 | 1,051 | 1,062 | -1 | -0.1% | 481,300 |
| 2022/11/24 | 1,060 | 1,064 | 1,052 | 1,063 | +3 | +0.3% | 593,000 |
| 2022/11/22 | 1,047 | 1,060 | 1,043 | 1,060 | +15 | +1.4% | 1,008,900 |
| 2022/11/21 | 1,023 | 1,051 | 1,023 | 1,045 | +29 | +2.9% | 1,559,100 |
| 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 |
601～
650
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 | 118,700円 | +5.8% | +3.3% | 5.05% | 9.53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 | 182,000円 | +5.8% | +10.3% | 3.63% | 12.49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 | 126,300円 | -19.6% | +94.3% | 3.17% | 20.34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 | 90,300円 | +9.1% | -9.9% | 4.43% | 12.90倍 | 0.79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 | 144,700円 | +3.7% | -22.2% | 5.53% | 12.60倍 | 1.32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
