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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 1,035 | 1,059 | 1,029 | 1,055 | +13 | +1.2% | 740,900 |
| 2022/03/31 | 1,042 | 1,062 | 1,037 | 1,042 | ±0 | ±0% | 1,008,600 |
| 2022/03/30 | 1,079 | 1,080 | 1,035 | 1,042 | -74 | -6.6% | 917,800 |
| 2022/03/29 | 1,108 | 1,118 | 1,096 | 1,116 | +17 | +1.5% | 957,500 |
| 2022/03/28 | 1,120 | 1,121 | 1,097 | 1,099 | -16 | -1.4% | 542,000 |
| 2022/03/25 | 1,128 | 1,130 | 1,105 | 1,115 | -7 | -0.6% | 684,200 |
| 2022/03/24 | 1,161 | 1,163 | 1,117 | 1,122 | -45 | -3.9% | 1,464,200 |
| 2022/03/23 | 1,156 | 1,171 | 1,148 | 1,167 | +21 | +1.8% | 1,864,200 |
| 2022/03/22 | 1,123 | 1,148 | 1,117 | 1,146 | +32 | +2.9% | 2,035,800 |
| 2022/03/18 | 1,094 | 1,120 | 1,085 | 1,114 | +6 | +0.5% | 2,562,000 |
| 2022/03/17 | 1,082 | 1,111 | 1,081 | 1,108 | +32 | +3% | 2,106,800 |
| 2022/03/16 | 1,081 | 1,087 | 1,066 | 1,076 | +1 | +0.1% | 2,358,400 |
| 2022/03/15 | 1,056 | 1,080 | 1,056 | 1,075 | +5 | +0.5% | 1,480,900 |
| 2022/03/14 | 1,068 | 1,084 | 1,062 | 1,070 | +1 | +0.1% | 1,504,500 |
| 2022/03/11 | 1,085 | 1,089 | 1,053 | 1,069 | -16 | -1.5% | 2,088,500 |
| 2022/03/10 | 1,049 | 1,086 | 1,049 | 1,085 | +36 | +3.4% | 1,839,200 |
| 2022/03/09 | 1,047 | 1,062 | 1,045 | 1,049 | +1 | +0.1% | 1,855,100 |
| 2022/03/08 | 1,049 | 1,063 | 1,044 | 1,048 | +17 | +1.6% | 2,416,200 |
| 2022/03/07 | 1,032 | 1,049 | 1,017 | 1,031 | -17 | -1.6% | 1,571,700 |
| 2022/03/04 | 1,043 | 1,053 | 1,033 | 1,048 | +2 | +0.2% | 1,307,000 |
| 2022/03/03 | 1,032 | 1,055 | 1,029 | 1,046 | +16 | +1.6% | 1,151,500 |
| 2022/03/02 | 1,004 | 1,035 | 1,003 | 1,030 | +5 | +0.5% | 1,212,800 |
| 2022/03/01 | 1,021 | 1,036 | 1,020 | 1,025 | +5 | +0.5% | 958,400 |
| 2022/02/28 | 1,013 | 1,025 | 1,013 | 1,020 | ±0 | ±0% | 1,107,600 |
| 2022/02/25 | 1,000 | 1,024 | 998 | 1,020 | +2 | +0.2% | 1,239,000 |
| 2022/02/24 | 1,006 | 1,027 | 1,003 | 1,018 | -8 | -0.8% | 1,272,600 |
| 2022/02/22 | 1,035 | 1,044 | 1,016 | 1,026 | -34 | -3.2% | 762,200 |
| 2022/02/21 | 1,034 | 1,060 | 1,033 | 1,060 | +18 | +1.7% | 590,700 |
| 2022/02/18 | 1,045 | 1,054 | 1,041 | 1,042 | -19 | -1.8% | 665,500 |
| 2022/02/17 | 1,046 | 1,065 | 1,046 | 1,061 | +7 | +0.7% | 662,000 |
| 2022/02/16 | 1,046 | 1,057 | 1,042 | 1,054 | -3 | -0.3% | 847,600 |
| 2022/02/15 | 1,075 | 1,079 | 1,052 | 1,057 | -1 | -0.1% | 715,200 |
| 2022/02/14 | 1,054 | 1,065 | 1,034 | 1,058 | +2 | +0.2% | 933,600 |
| 2022/02/10 | 1,055 | 1,061 | 1,049 | 1,056 | +4 | +0.4% | 585,200 |
| 2022/02/09 | 1,062 | 1,064 | 1,050 | 1,052 | -4 | -0.4% | 558,600 |
| 2022/02/08 | 1,054 | 1,062 | 1,053 | 1,056 | +2 | +0.2% | 503,500 |
| 2022/02/07 | 1,053 | 1,058 | 1,047 | 1,054 | -4 | -0.4% | 511,600 |
| 2022/02/04 | 1,059 | 1,063 | 1,046 | 1,058 | -1 | -0.1% | 500,000 |
| 2022/02/03 | 1,048 | 1,060 | 1,046 | 1,059 | +4 | +0.4% | 597,100 |
| 2022/02/02 | 1,046 | 1,059 | 1,044 | 1,055 | +7 | +0.7% | 560,800 |
| 2022/02/01 | 1,051 | 1,060 | 1,044 | 1,048 | -5 | -0.5% | 609,900 |
| 2022/01/31 | 1,056 | 1,063 | 1,049 | 1,053 | -9 | -0.8% | 696,500 |
| 2022/01/28 | 1,054 | 1,071 | 1,050 | 1,062 | +14 | +1.3% | 727,600 |
| 2022/01/27 | 1,071 | 1,079 | 1,043 | 1,048 | -22 | -2.1% | 869,000 |
| 2022/01/26 | 1,070 | 1,082 | 1,069 | 1,070 | +2 | +0.2% | 607,000 |
| 2022/01/25 | 1,078 | 1,083 | 1,055 | 1,068 | -9 | -0.8% | 768,100 |
| 2022/01/24 | 1,071 | 1,083 | 1,071 | 1,077 | +6 | +0.6% | 567,100 |
| 2022/01/21 | 1,070 | 1,074 | 1,060 | 1,071 | -3 | -0.3% | 390,200 |
| 2022/01/20 | 1,055 | 1,081 | 1,055 | 1,074 | +16 | +1.5% | 722,900 |
| 2022/01/19 | 1,060 | 1,084 | 1,053 | 1,058 | -24 | -2.2% | 862,000 |
1051～
1100
件表示中 / 1173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 | 276,950円 | +21.4% | -20.4% | 3.61% | 12.08倍 | 1.38倍 |
|
前田建設工業、前田道路、前田製作所が設立した持株会社。傘下に日本風力開発、三井住友建設 |
| 住友林 | 136,600円 | +14.2% | -8.5% | 3.66% | 8.82倍 | 0.83倍 |
|
注文住宅の国内大手。利益柱の米国事業は戸建て分譲と集合住宅開発を展開。持分適用に熊谷組 |
| 長谷工 | 281,250円 | +8.4% | +11.6% | 3.56% | 11.28倍 | 1.32倍 |
|
マンション建築首位。土地手当て、計画立案から施工まで一貫モデル構築。販売や管理、仲介も |
| 高砂熱 | 449,100円 | +3.8% | +2.7% | 2.74% | 14.69倍 | 2.80倍 |
|
空調工事の最大手。環境ソリューション企業を志向。中国やタイ、ベトナムなどアジア展開強化 |
| コムシスＨＤ | 516,000円 | +6.2% | +5.4% | 2.62% | 15.68倍 | 1.48倍 |
|
キャリア向けの電気通信工事大手。ネットワーク構築に強み。インフラ工事やＩＴ構築を強化中 |
市場注目の銘柄
チャート関連のコラム
