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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,200 | 1,206 | 1,197 | 1,205.5 | -1.5 | -0.1% | 519,200 |
| 2024/08/20 | 1,200.5 | 1,211.5 | 1,200.5 | 1,207 | +5.5 | +0.5% | 677,900 |
| 2024/08/19 | 1,202 | 1,212 | 1,198.5 | 1,201.5 | -3.5 | -0.3% | 687,600 |
| 2024/08/16 | 1,200 | 1,209 | 1,193 | 1,205 | +13.5 | +1.1% | 586,100 |
| 2024/08/15 | 1,200 | 1,204 | 1,186.5 | 1,191.5 | -13 | -1.1% | 640,400 |
| 2024/08/14 | 1,198 | 1,213.5 | 1,190.5 | 1,204.5 | +18.5 | +1.6% | 962,000 |
| 2024/08/13 | 1,160 | 1,194 | 1,153.5 | 1,186 | +17 | +1.5% | 1,226,300 |
| 2024/08/09 | 1,218 | 1,230 | 1,156 | 1,169 | -32.5 | -2.7% | 1,931,100 |
| 2024/08/08 | 1,200 | 1,215.5 | 1,193 | 1,201.5 | +2.5 | +0.2% | 612,100 |
| 2024/08/07 | 1,167 | 1,234 | 1,167 | 1,199 | +15 | +1.3% | 1,078,300 |
| 2024/08/06 | 1,209 | 1,221.5 | 1,171 | 1,184 | +54 | +4.8% | 1,531,000 |
| 2024/08/05 | 1,167 | 1,193.5 | 1,105 | 1,130 | -95 | -7.8% | 2,270,600 |
| 2024/08/02 | 1,235 | 1,247.5 | 1,223.5 | 1,225 | -36.5 | -2.9% | 1,331,300 |
| 2024/08/01 | 1,296 | 1,296.5 | 1,251 | 1,261.5 | -47.5 | -3.6% | 1,249,000 |
| 2024/07/31 | 1,291 | 1,315.5 | 1,283.5 | 1,309 | +22.5 | +1.7% | 1,037,500 |
| 2024/07/30 | 1,290 | 1,290 | 1,281 | 1,286.5 | -3 | -0.2% | 399,700 |
| 2024/07/29 | 1,290 | 1,298.5 | 1,280 | 1,289.5 | +7.5 | +0.6% | 408,500 |
| 2024/07/26 | 1,275 | 1,289 | 1,274 | 1,282 | +16 | +1.3% | 532,500 |
| 2024/07/25 | 1,280 | 1,280.5 | 1,262 | 1,266 | -11 | -0.9% | 822,200 |
| 2024/07/24 | 1,297 | 1,297 | 1,274 | 1,277 | -20 | -1.5% | 772,000 |
| 2024/07/23 | 1,300 | 1,302.5 | 1,289 | 1,297 | -2.5 | -0.2% | 578,400 |
| 2024/07/22 | 1,299 | 1,306.5 | 1,295.5 | 1,299.5 | -2.5 | -0.2% | 479,100 |
| 2024/07/19 | 1,301 | 1,302.5 | 1,292 | 1,302 | +1 | +0.1% | 429,300 |
| 2024/07/18 | 1,300 | 1,307.5 | 1,296 | 1,301 | -4 | -0.3% | 654,000 |
| 2024/07/17 | 1,295.5 | 1,309.5 | 1,293.5 | 1,305 | +11 | +0.9% | 663,800 |
| 2024/07/16 | 1,304 | 1,307 | 1,292 | 1,294 | -11 | -0.8% | 650,000 |
| 2024/07/12 | 1,286.5 | 1,317.5 | 1,285 | 1,305 | +20 | +1.6% | 1,563,600 |
| 2024/07/11 | 1,284.5 | 1,288 | 1,275 | 1,285 | +13.5 | +1.1% | 692,300 |
| 2024/07/10 | 1,265 | 1,276 | 1,260.5 | 1,271.5 | +4.5 | +0.4% | 919,500 |
| 2024/07/09 | 1,262 | 1,271.5 | 1,255.5 | 1,267 | ±0 | ±0% | 950,800 |
| 2024/07/08 | 1,275 | 1,279 | 1,264.5 | 1,267 | -12.5 | -1% | 1,072,000 |
| 2024/07/05 | 1,299 | 1,299 | 1,278 | 1,279.5 | -30 | -2.3% | 1,071,800 |
| 2024/07/04 | 1,304 | 1,317.5 | 1,301.5 | 1,309.5 | +13 | +1% | 1,045,800 |
| 2024/07/03 | 1,289 | 1,296.5 | 1,281.5 | 1,296.5 | +5.5 | +0.4% | 839,600 |
| 2024/07/02 | 1,298.5 | 1,300 | 1,281 | 1,291 | -10.5 | -0.8% | 1,265,100 |
| 2024/07/01 | 1,314.5 | 1,316.5 | 1,299 | 1,301.5 | -3 | -0.2% | 1,022,500 |
| 2024/06/28 | 1,306 | 1,308.5 | 1,298 | 1,304.5 | +3.5 | +0.3% | 620,100 |
| 2024/06/27 | 1,301.5 | 1,304 | 1,291.5 | 1,301 | +6.5 | +0.5% | 868,800 |
| 2024/06/26 | 1,295.5 | 1,300 | 1,286 | 1,294.5 | -5 | -0.4% | 955,800 |
| 2024/06/25 | 1,292.5 | 1,307.5 | 1,285 | 1,299.5 | +13.5 | +1% | 1,176,800 |
| 2024/06/24 | 1,277 | 1,294.5 | 1,275.5 | 1,286 | +24 | +1.9% | 1,358,600 |
| 2024/06/21 | 1,260 | 1,273 | 1,259.5 | 1,262 | +11 | +0.9% | 906,600 |
| 2024/06/20 | 1,249.5 | 1,257.5 | 1,244 | 1,251 | -4 | -0.3% | 958,200 |
| 2024/06/19 | 1,255 | 1,266 | 1,249.5 | 1,255 | +9.5 | +0.8% | 537,700 |
| 2024/06/18 | 1,257.5 | 1,259 | 1,242.5 | 1,245.5 | +2.5 | +0.2% | 760,300 |
| 2024/06/17 | 1,275 | 1,279.5 | 1,237 | 1,243 | -51 | -3.9% | 1,810,300 |
| 2024/06/14 | 1,276 | 1,302.5 | 1,275 | 1,294 | +10 | +0.8% | 788,500 |
| 2024/06/13 | 1,310 | 1,310 | 1,282.5 | 1,284 | -18.5 | -1.4% | 922,500 |
| 2024/06/12 | 1,317 | 1,320.5 | 1,299 | 1,302.5 | -17 | -1.3% | 852,100 |
| 2024/06/11 | 1,344 | 1,348 | 1,319.5 | 1,319.5 | -20.5 | -1.5% | 678,500 |
201～
250
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
