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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 1,233.5 | 1,240 | 1,222 | 1,233.5 | +2 | +0.2% | 1,118,500 |
| 2025/07/07 | 1,233.5 | 1,235.5 | 1,227.5 | 1,231.5 | -3 | -0.2% | 976,600 |
| 2025/07/04 | 1,234.5 | 1,236 | 1,226.5 | 1,234.5 | +6.5 | +0.5% | 657,300 |
| 2025/07/03 | 1,234.5 | 1,235.5 | 1,219 | 1,228 | -8.5 | -0.7% | 716,400 |
| 2025/07/02 | 1,213 | 1,254 | 1,208 | 1,236.5 | +20.5 | +1.7% | 1,187,300 |
| 2025/07/01 | 1,206 | 1,224.5 | 1,203.5 | 1,216 | +5.5 | +0.5% | 1,482,900 |
| 2025/06/30 | 1,199.5 | 1,214.5 | 1,195 | 1,210.5 | +17.5 | +1.5% | 1,001,200 |
| 2025/06/27 | 1,185.5 | 1,193.5 | 1,184 | 1,193 | +7.5 | +0.6% | 647,600 |
| 2025/06/26 | 1,178.5 | 1,185.5 | 1,176 | 1,185.5 | +7 | +0.6% | 383,700 |
| 2025/06/25 | 1,180 | 1,180 | 1,168 | 1,178.5 | +3.5 | +0.3% | 616,100 |
| 2025/06/24 | 1,195 | 1,195 | 1,175 | 1,175 | -14.5 | -1.2% | 818,600 |
| 2025/06/23 | 1,184.5 | 1,195 | 1,182.5 | 1,189.5 | -5 | -0.4% | 512,800 |
| 2025/06/20 | 1,189.5 | 1,197 | 1,188 | 1,194.5 | +9.5 | +0.8% | 1,351,200 |
| 2025/06/19 | 1,189.5 | 1,192.5 | 1,183.5 | 1,185 | -8.5 | -0.7% | 336,800 |
| 2025/06/18 | 1,191 | 1,193.5 | 1,183.5 | 1,193.5 | +3 | +0.3% | 428,400 |
| 2025/06/17 | 1,193 | 1,195 | 1,186.5 | 1,190.5 | -4 | -0.3% | 524,300 |
| 2025/06/16 | 1,200 | 1,203 | 1,191 | 1,194.5 | +2 | +0.2% | 469,200 |
| 2025/06/13 | 1,195 | 1,200 | 1,189 | 1,192.5 | -4.5 | -0.4% | 778,400 |
| 2025/06/12 | 1,203 | 1,214.5 | 1,196 | 1,197 | -6 | -0.5% | 759,700 |
| 2025/06/11 | 1,195 | 1,203 | 1,187 | 1,203 | +5 | +0.4% | 676,600 |
| 2025/06/10 | 1,205 | 1,212.5 | 1,196.5 | 1,198 | +2.5 | +0.2% | 803,700 |
| 2025/06/09 | 1,200 | 1,203 | 1,193 | 1,195.5 | -6 | -0.5% | 426,800 |
| 2025/06/06 | 1,180.5 | 1,202.5 | 1,180.5 | 1,201.5 | +21 | +1.8% | 672,900 |
| 2025/06/05 | 1,184.5 | 1,187 | 1,177 | 1,180.5 | -3 | -0.3% | 689,100 |
| 2025/06/04 | 1,181 | 1,187.5 | 1,178 | 1,183.5 | +1.5 | +0.1% | 544,000 |
| 2025/06/03 | 1,177 | 1,182.5 | 1,168.5 | 1,182 | +1 | +0.1% | 797,100 |
| 2025/06/02 | 1,176.5 | 1,189.5 | 1,175 | 1,181 | +2.5 | +0.2% | 787,500 |
| 2025/05/30 | 1,185 | 1,185 | 1,167 | 1,178.5 | -9.5 | -0.8% | 1,196,900 |
| 2025/05/29 | 1,194.5 | 1,195.5 | 1,185.5 | 1,188 | -2.5 | -0.2% | 568,900 |
| 2025/05/28 | 1,190 | 1,193 | 1,183 | 1,190.5 | +1.5 | +0.1% | 499,800 |
| 2025/05/27 | 1,195 | 1,195 | 1,183 | 1,189 | -6 | -0.5% | 394,800 |
| 2025/05/26 | 1,195 | 1,201.5 | 1,190.5 | 1,195 | +0.5 | ±0% | 502,300 |
| 2025/05/23 | 1,190.5 | 1,203 | 1,186 | 1,194.5 | +5 | +0.4% | 589,800 |
| 2025/05/22 | 1,170 | 1,189.5 | 1,166.5 | 1,189.5 | +7 | +0.6% | 1,109,800 |
| 2025/05/21 | 1,174 | 1,195 | 1,174 | 1,182.5 | +20.5 | +1.8% | 1,206,300 |
| 2025/05/20 | 1,169 | 1,169 | 1,156.5 | 1,162 | +11.5 | +1% | 887,100 |
| 2025/05/19 | 1,164 | 1,165 | 1,147.5 | 1,150.5 | +0.5 | ±0% | 1,396,800 |
| 2025/05/16 | 1,148 | 1,155 | 1,131 | 1,150 | +3.5 | +0.3% | 1,632,300 |
| 2025/05/15 | 1,176 | 1,200 | 1,145 | 1,146.5 | -89.5 | -7.2% | 3,794,800 |
| 2025/05/14 | 1,240 | 1,244 | 1,207.5 | 1,236 | -6 | -0.5% | 1,583,500 |
| 2025/05/13 | 1,256 | 1,256 | 1,232.5 | 1,242 | -14 | -1.1% | 793,600 |
| 2025/05/12 | 1,250 | 1,260.5 | 1,245 | 1,256 | +7 | +0.6% | 514,900 |
| 2025/05/09 | 1,244 | 1,259.5 | 1,241.5 | 1,249 | +14 | +1.1% | 961,500 |
| 2025/05/08 | 1,234 | 1,236 | 1,226.5 | 1,235 | +1 | +0.1% | 618,900 |
| 2025/05/07 | 1,232 | 1,239 | 1,227.5 | 1,234 | +13 | +1.1% | 569,300 |
| 2025/05/02 | 1,218.5 | 1,228.5 | 1,214 | 1,221 | ±0 | ±0% | 646,500 |
| 2025/05/01 | 1,217 | 1,222.5 | 1,203.5 | 1,221 | ±0 | ±0% | 847,900 |
| 2025/04/30 | 1,228 | 1,228 | 1,214 | 1,221 | -4.5 | -0.4% | 595,500 |
| 2025/04/28 | 1,215 | 1,231 | 1,214 | 1,225.5 | +2.5 | +0.2% | 709,400 |
| 2025/04/25 | 1,211 | 1,233 | 1,211 | 1,223 | +16.5 | +1.4% | 1,002,000 |
251～
300
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
