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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,145 | 1,147.5 | 1,141 | 1,144 | -1.5 | -0.1% | 392,000 |
| 2025/01/20 | 1,140 | 1,145.5 | 1,137.5 | 1,145.5 | +8.5 | +0.7% | 421,100 |
| 2025/01/17 | 1,135 | 1,139 | 1,126.5 | 1,137 | -2.5 | -0.2% | 824,200 |
| 2025/01/16 | 1,145 | 1,147.5 | 1,139 | 1,139.5 | -5.5 | -0.5% | 527,500 |
| 2025/01/15 | 1,158 | 1,160 | 1,141 | 1,145 | -15 | -1.3% | 731,400 |
| 2025/01/14 | 1,185 | 1,186.5 | 1,158 | 1,160 | -16.5 | -1.4% | 757,500 |
| 2025/01/10 | 1,175.5 | 1,181.5 | 1,172.5 | 1,176.5 | -4 | -0.3% | 558,900 |
| 2025/01/09 | 1,195.5 | 1,195.5 | 1,175 | 1,180.5 | -12.5 | -1% | 793,600 |
| 2025/01/08 | 1,201 | 1,205 | 1,193 | 1,193 | -6.5 | -0.5% | 409,300 |
| 2025/01/07 | 1,200.5 | 1,206.5 | 1,196.5 | 1,199.5 | -6 | -0.5% | 711,600 |
| 2025/01/06 | 1,221 | 1,222.5 | 1,199.5 | 1,205.5 | -15.5 | -1.3% | 1,158,200 |
| 2024/12/30 | 1,228 | 1,233 | 1,213 | 1,221 | -3.5 | -0.3% | 759,300 |
| 2024/12/27 | 1,212.5 | 1,227 | 1,205 | 1,224.5 | +15.5 | +1.3% | 1,014,300 |
| 2024/12/26 | 1,193.5 | 1,212 | 1,189.5 | 1,209 | +15.5 | +1.3% | 2,473,600 |
| 2024/12/25 | 1,202.5 | 1,203 | 1,185 | 1,193.5 | -5 | -0.4% | 1,919,600 |
| 2024/12/24 | 1,160.5 | 1,203.5 | 1,160.5 | 1,198.5 | +33.5 | +2.9% | 1,020,800 |
| 2024/12/23 | 1,161.5 | 1,179.5 | 1,161 | 1,165 | +9.5 | +0.8% | 749,700 |
| 2024/12/20 | 1,156 | 1,162.5 | 1,150 | 1,155.5 | ±0 | ±0% | 1,293,000 |
| 2024/12/19 | 1,140 | 1,164 | 1,137 | 1,155.5 | +7.5 | +0.7% | 533,200 |
| 2024/12/18 | 1,148 | 1,158.5 | 1,147 | 1,148 | -2 | -0.2% | 568,000 |
| 2024/12/17 | 1,170 | 1,175.5 | 1,150 | 1,150 | -24 | -2% | 499,600 |
| 2024/12/16 | 1,174 | 1,185 | 1,172.5 | 1,174 | +5.5 | +0.5% | 627,000 |
| 2024/12/13 | 1,165 | 1,185 | 1,163.5 | 1,168.5 | -26.5 | -2.2% | 1,167,700 |
| 2024/12/12 | 1,186 | 1,202.5 | 1,186 | 1,195 | +11.5 | +1% | 828,000 |
| 2024/12/11 | 1,190 | 1,193.5 | 1,180 | 1,183.5 | -6 | -0.5% | 640,700 |
| 2024/12/10 | 1,221 | 1,221 | 1,185 | 1,189.5 | -22.5 | -1.9% | 1,139,400 |
| 2024/12/09 | 1,214 | 1,221 | 1,210 | 1,212 | +5 | +0.4% | 507,500 |
| 2024/12/06 | 1,210 | 1,210 | 1,199 | 1,207 | +6.5 | +0.5% | 821,400 |
| 2024/12/05 | 1,211 | 1,214 | 1,200.5 | 1,200.5 | -7.5 | -0.6% | 839,700 |
| 2024/12/04 | 1,215.5 | 1,218 | 1,206.5 | 1,208 | -7.5 | -0.6% | 721,800 |
| 2024/12/03 | 1,208 | 1,219.5 | 1,206 | 1,215.5 | +8 | +0.7% | 809,500 |
| 2024/12/02 | 1,212.5 | 1,214 | 1,200.5 | 1,207.5 | -6.5 | -0.5% | 735,400 |
| 2024/11/29 | 1,217 | 1,222.5 | 1,207 | 1,214 | -3.5 | -0.3% | 522,500 |
| 2024/11/28 | 1,207 | 1,221 | 1,205 | 1,217.5 | +15.5 | +1.3% | 693,000 |
| 2024/11/27 | 1,213.5 | 1,214 | 1,194 | 1,202 | -13.5 | -1.1% | 1,054,800 |
| 2024/11/26 | 1,200 | 1,216.5 | 1,193 | 1,215.5 | +25 | +2.1% | 886,700 |
| 2024/11/25 | 1,220 | 1,221 | 1,190.5 | 1,190.5 | -19 | -1.6% | 1,653,600 |
| 2024/11/22 | 1,217 | 1,218.5 | 1,199.5 | 1,209.5 | -7.5 | -0.6% | 1,836,700 |
| 2024/11/21 | 1,214 | 1,222 | 1,198 | 1,217 | -2.5 | -0.2% | 1,802,400 |
| 2024/11/20 | 1,216 | 1,223.5 | 1,207.5 | 1,219.5 | +3 | +0.2% | 699,700 |
| 2024/11/19 | 1,217.5 | 1,231.5 | 1,216.5 | 1,216.5 | +7 | +0.6% | 1,562,300 |
| 2024/11/18 | 1,202 | 1,211 | 1,196 | 1,209.5 | +6.5 | +0.5% | 1,111,900 |
| 2024/11/15 | 1,191 | 1,208.5 | 1,181 | 1,203 | +13 | +1.1% | 928,000 |
| 2024/11/14 | 1,188 | 1,218 | 1,182.5 | 1,190 | +3 | +0.3% | 1,403,300 |
| 2024/11/13 | 1,170 | 1,203.5 | 1,166.5 | 1,187 | +30.5 | +2.6% | 1,518,900 |
| 2024/11/12 | 1,149 | 1,180 | 1,115.5 | 1,156.5 | +21.5 | +1.9% | 2,121,300 |
| 2024/11/11 | 1,133 | 1,145.5 | 1,132.5 | 1,135 | +3 | +0.3% | 667,100 |
| 2024/11/08 | 1,151.5 | 1,154.5 | 1,132 | 1,132 | -25.5 | -2.2% | 964,500 |
| 2024/11/07 | 1,132 | 1,160 | 1,131 | 1,157.5 | +20 | +1.8% | 901,200 |
| 2024/11/06 | 1,150.5 | 1,155 | 1,134 | 1,137.5 | -7.5 | -0.7% | 679,000 |
101～
150
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
