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 |
|---|---|---|---|---|---|---|---|
| 2025/12/03 | 1,941 | 1,979.5 | 1,937 | 1,979.5 | +20 | +1% | 962,900 |
| 2025/12/02 | 1,954 | 1,965.5 | 1,937.5 | 1,959.5 | -6 | -0.3% | 996,800 |
| 2025/12/01 | 1,992 | 2,005 | 1,953 | 1,965.5 | -40 | -2% | 1,598,600 |
| 2025/11/28 | 1,993.5 | 2,018.5 | 1,988 | 2,005.5 | +5 | +0.2% | 1,494,100 |
| 2025/11/27 | 2,018 | 2,034.5 | 1,995 | 2,000.5 | -26.5 | -1.3% | 1,321,200 |
| 2025/11/26 | 1,971.5 | 2,035 | 1,969 | 2,027 | +105 | +5.5% | 3,046,700 |
| 2025/11/25 | 1,943 | 1,946 | 1,910.5 | 1,922 | +16 | +0.8% | 1,376,600 |
| 2025/11/21 | 1,883 | 1,925 | 1,881 | 1,906 | +23.5 | +1.2% | 3,027,200 |
| 2025/11/20 | 1,900 | 1,931.5 | 1,882.5 | 1,882.5 | -12.5 | -0.7% | 2,444,200 |
| 2025/11/19 | 1,853.5 | 1,896 | 1,840 | 1,895 | +49 | +2.7% | 1,995,200 |
| 2025/11/18 | 1,882 | 1,896 | 1,837.5 | 1,846 | -23.5 | -1.3% | 1,870,600 |
| 2025/11/17 | 1,919 | 1,942.5 | 1,865 | 1,869.5 | -50 | -2.6% | 4,236,700 |
| 2025/11/14 | 1,780.5 | 1,958 | 1,768 | 1,919.5 | +113.5 | +6.3% | 7,297,700 |
| 2025/11/13 | 1,810 | 1,827 | 1,796 | 1,806 | +6 | +0.3% | 1,630,600 |
| 2025/11/12 | 1,775 | 1,813.5 | 1,768.5 | 1,800 | +27 | +1.5% | 1,813,100 |
| 2025/11/11 | 1,756 | 1,776 | 1,739.5 | 1,773 | +4 | +0.2% | 1,667,500 |
| 2025/11/10 | 1,750 | 1,774 | 1,744.5 | 1,769 | +21 | +1.2% | 1,365,300 |
| 2025/11/07 | 1,725 | 1,753.5 | 1,722.5 | 1,748 | +14 | +0.8% | 1,543,300 |
| 2025/11/06 | 1,710 | 1,738 | 1,692 | 1,734 | +42 | +2.5% | 2,010,000 |
| 2025/11/05 | 1,647 | 1,692 | 1,629 | 1,692 | +40 | +2.4% | 1,580,000 |
| 2025/11/04 | 1,635 | 1,667.5 | 1,632.5 | 1,652 | -1 | -0.1% | 1,262,000 |
| 2025/10/31 | 1,683 | 1,686.5 | 1,650.5 | 1,653 | -14 | -0.8% | 1,634,900 |
| 2025/10/30 | 1,657.5 | 1,668 | 1,646.5 | 1,667 | +13 | +0.8% | 878,000 |
| 2025/10/29 | 1,675 | 1,675 | 1,645.5 | 1,654 | -4 | -0.2% | 1,043,700 |
| 2025/10/28 | 1,688.5 | 1,710 | 1,657.5 | 1,658 | -30.5 | -1.8% | 2,309,900 |
| 2025/10/27 | 1,699 | 1,699 | 1,682 | 1,688.5 | -3 | -0.2% | 1,176,300 |
| 2025/10/24 | 1,700 | 1,705.5 | 1,681.5 | 1,691.5 | +1.5 | +0.1% | 955,100 |
| 2025/10/23 | 1,657.5 | 1,690 | 1,653 | 1,690 | +22 | +1.3% | 1,012,200 |
| 2025/10/22 | 1,648 | 1,676 | 1,638 | 1,668 | +34.5 | +2.1% | 1,448,700 |
| 2025/10/21 | 1,669 | 1,669 | 1,633.5 | 1,633.5 | -25 | -1.5% | 1,693,700 |
| 2025/10/20 | 1,666 | 1,674.5 | 1,644.5 | 1,658.5 | +3.5 | +0.2% | 999,400 |
| 2025/10/17 | 1,646 | 1,655 | 1,633 | 1,655 | +22.5 | +1.4% | 1,377,700 |
| 2025/10/16 | 1,665 | 1,681 | 1,632 | 1,632.5 | -25.5 | -1.5% | 1,856,300 |
| 2025/10/15 | 1,637 | 1,666 | 1,635 | 1,658 | +25.5 | +1.6% | 2,022,300 |
| 2025/10/14 | 1,678 | 1,689 | 1,623 | 1,632.5 | -65.5 | -3.9% | 3,218,400 |
| 2025/10/10 | 1,738.5 | 1,742.5 | 1,691 | 1,698 | -54 | -3.1% | 2,105,600 |
| 2025/10/09 | 1,736 | 1,754.5 | 1,727 | 1,752 | +16 | +0.9% | 2,068,600 |
| 2025/10/08 | 1,716 | 1,742.5 | 1,712 | 1,736 | +14 | +0.8% | 2,006,300 |
| 2025/10/07 | 1,709 | 1,729.5 | 1,691.5 | 1,722 | +27.5 | +1.6% | 2,670,400 |
| 2025/10/06 | 1,706.5 | 1,723.5 | 1,680.5 | 1,694.5 | +28 | +1.7% | 2,419,700 |
| 2025/10/03 | 1,706 | 1,715 | 1,666.5 | 1,666.5 | -42.5 | -2.5% | 2,371,800 |
| 2025/10/02 | 1,660 | 1,717.5 | 1,648 | 1,709 | +36.5 | +2.2% | 3,146,200 |
| 2025/10/01 | 1,664 | 1,695.5 | 1,627.5 | 1,672.5 | +133.5 | +8.7% | 8,305,400 |
| 2025/09/30 | 1,539.5 | 1,546.5 | 1,515 | 1,539 | +3.5 | +0.2% | 1,488,800 |
| 2025/09/29 | 1,529.5 | 1,544 | 1,515.5 | 1,535.5 | -14.5 | -0.9% | 1,165,400 |
| 2025/09/26 | 1,540 | 1,562 | 1,536 | 1,550 | +19.5 | +1.3% | 1,538,100 |
| 2025/09/25 | 1,532 | 1,543 | 1,528 | 1,530.5 | +1 | +0.1% | 1,006,000 |
| 2025/09/24 | 1,520 | 1,533.5 | 1,520 | 1,529.5 | +12 | +0.8% | 1,462,500 |
| 2025/09/22 | 1,530 | 1,539 | 1,516 | 1,517.5 | -5.5 | -0.4% | 899,900 |
| 2025/09/19 | 1,527 | 1,533 | 1,520 | 1,523 | +12.5 | +0.8% | 1,343,600 |
101～
150
件表示中 / 1122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 | 215,550円 | +33.3% | +86.3% | 4.27% | 9.38倍 | 1.00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 |
| エクシオＧ | 296,400円 | +13.3% | +24.1% | 2.23% | 18.94倍 | 1.87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 | 248,450円 | -13.8% | +288.7% | 1.61% | 20.03倍 | 1.46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 |
| 五洋建 | 184,000円 | +4.3% | +152.1% | 2.39% | 15.70倍 | 2.75倍 |
|
準大手ゼネコン、海上土木（マリコン）で首位。国内建築ほか、海外の大型案件に実績豊富 |
| 戸田建 | 143,050円 | +7.4% | +22.7% | 3.15% | 14.60倍 | 1.18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
