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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,140 | 1,148 | 1,134.5 | 1,145 | +23 | +2% | 867,500 |
| 2024/11/01 | 1,145 | 1,145 | 1,122 | 1,122 | -28.5 | -2.5% | 758,000 |
| 2024/10/31 | 1,150 | 1,158.5 | 1,145 | 1,150.5 | +10.5 | +0.9% | 721,500 |
| 2024/10/30 | 1,138 | 1,145 | 1,135.5 | 1,140 | +2 | +0.2% | 3,228,500 |
| 2024/10/29 | 1,138.5 | 1,146 | 1,133 | 1,138 | ±0 | ±0% | 700,500 |
| 2024/10/28 | 1,121 | 1,143 | 1,119 | 1,138 | +11 | +1% | 801,400 |
| 2024/10/25 | 1,141.5 | 1,146 | 1,120.5 | 1,127 | -14.5 | -1.3% | 1,030,500 |
| 2024/10/24 | 1,144 | 1,148 | 1,136 | 1,141.5 | -6.5 | -0.6% | 665,200 |
| 2024/10/23 | 1,157.5 | 1,161.5 | 1,148 | 1,148 | -4.5 | -0.4% | 638,600 |
| 2024/10/22 | 1,174.5 | 1,174.5 | 1,148 | 1,152.5 | -26 | -2.2% | 1,035,900 |
| 2024/10/21 | 1,151 | 1,180.5 | 1,149 | 1,178.5 | +26.5 | +2.3% | 1,221,800 |
| 2024/10/18 | 1,166.5 | 1,168.5 | 1,150.5 | 1,152 | -13.5 | -1.2% | 762,300 |
| 2024/10/17 | 1,172 | 1,182 | 1,165.5 | 1,165.5 | -8.5 | -0.7% | 680,400 |
| 2024/10/16 | 1,166 | 1,180 | 1,163 | 1,174 | +2.5 | +0.2% | 717,100 |
| 2024/10/15 | 1,174 | 1,179.5 | 1,169.5 | 1,171.5 | +8.5 | +0.7% | 934,900 |
| 2024/10/11 | 1,164 | 1,170 | 1,163 | 1,163 | -4.5 | -0.4% | 914,000 |
| 2024/10/10 | 1,166.5 | 1,170.5 | 1,161.5 | 1,167.5 | -2.5 | -0.2% | 923,200 |
| 2024/10/09 | 1,170 | 1,178 | 1,165 | 1,170 | -2.5 | -0.2% | 668,400 |
| 2024/10/08 | 1,180 | 1,188.5 | 1,168 | 1,172.5 | -16 | -1.3% | 940,800 |
| 2024/10/07 | 1,193.5 | 1,195 | 1,183 | 1,188.5 | ±0 | ±0% | 653,600 |
| 2024/10/04 | 1,181.5 | 1,188.5 | 1,178 | 1,188.5 | +7 | +0.6% | 490,300 |
| 2024/10/03 | 1,193.5 | 1,196.5 | 1,181.5 | 1,181.5 | +7 | +0.6% | 452,100 |
| 2024/10/02 | 1,178.5 | 1,189 | 1,172.5 | 1,174.5 | -4 | -0.3% | 538,400 |
| 2024/10/01 | 1,171.5 | 1,181.5 | 1,168 | 1,178.5 | +6 | +0.5% | 630,400 |
| 2024/09/30 | 1,149.5 | 1,177.5 | 1,149.5 | 1,172.5 | -13.5 | -1.1% | 1,148,800 |
| 2024/09/27 | 1,174 | 1,191 | 1,169.5 | 1,186 | -24.5 | -2% | 1,208,400 |
| 2024/09/26 | 1,204 | 1,210.5 | 1,194 | 1,210.5 | +12 | +1% | 1,447,500 |
| 2024/09/25 | 1,195 | 1,206.5 | 1,181.5 | 1,198.5 | +1.5 | +0.1% | 1,205,300 |
| 2024/09/24 | 1,200 | 1,201 | 1,191.5 | 1,197 | +2.5 | +0.2% | 1,247,700 |
| 2024/09/20 | 1,204 | 1,207 | 1,191.5 | 1,194.5 | -5.5 | -0.5% | 951,800 |
| 2024/09/19 | 1,199 | 1,209 | 1,189.5 | 1,200 | +19 | +1.6% | 704,400 |
| 2024/09/18 | 1,185 | 1,186 | 1,172 | 1,181 | +8.5 | +0.7% | 635,700 |
| 2024/09/17 | 1,190 | 1,192.5 | 1,164.5 | 1,172.5 | -9 | -0.8% | 832,000 |
| 2024/09/13 | 1,185 | 1,187 | 1,180 | 1,181.5 | -12.5 | -1% | 729,400 |
| 2024/09/12 | 1,185.5 | 1,201 | 1,183 | 1,194 | +14 | +1.2% | 568,500 |
| 2024/09/11 | 1,196 | 1,196 | 1,167 | 1,180 | -10 | -0.8% | 689,600 |
| 2024/09/10 | 1,185 | 1,196.5 | 1,183 | 1,190 | -5.5 | -0.5% | 692,300 |
| 2024/09/09 | 1,182.5 | 1,201.5 | 1,171 | 1,195.5 | -17 | -1.4% | 736,800 |
| 2024/09/06 | 1,208 | 1,213.5 | 1,203 | 1,212.5 | +1.5 | +0.1% | 797,800 |
| 2024/09/05 | 1,206 | 1,215.5 | 1,197 | 1,211 | -0.5 | ±0% | 807,700 |
| 2024/09/04 | 1,220 | 1,229 | 1,206 | 1,211.5 | -26.5 | -2.1% | 757,100 |
| 2024/09/03 | 1,221.5 | 1,238 | 1,220.5 | 1,238 | +8 | +0.7% | 639,400 |
| 2024/09/02 | 1,240 | 1,240.5 | 1,226 | 1,230 | +8 | +0.7% | 579,300 |
| 2024/08/30 | 1,221.5 | 1,226.5 | 1,216.5 | 1,222 | +4.5 | +0.4% | 415,300 |
| 2024/08/29 | 1,219 | 1,224 | 1,210 | 1,217.5 | -1.5 | -0.1% | 648,300 |
| 2024/08/28 | 1,220.5 | 1,223.5 | 1,208 | 1,219 | -2 | -0.2% | 487,400 |
| 2024/08/27 | 1,221.5 | 1,228 | 1,213.5 | 1,221 | -0.5 | ±0% | 444,900 |
| 2024/08/26 | 1,230 | 1,230 | 1,215 | 1,221.5 | -9.5 | -0.8% | 370,100 |
| 2024/08/23 | 1,226 | 1,238 | 1,219.5 | 1,231 | +24 | +2% | 1,196,200 |
| 2024/08/22 | 1,202.5 | 1,208.5 | 1,199.5 | 1,207 | +1.5 | +0.1% | 615,500 |
151～
200
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
