インフロニア・ホールディングス 第１回社債型 優先の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 4,640 | 4,650 | 4,640 | 4,650 | +10 | +0.2% | 8,200 |
| 2025/09/16 | 4,611 | 4,641 | 4,611 | 4,640 | +29 | +0.6% | 14,000 |
| 2025/09/12 | 4,611 | 4,613 | 4,610 | 4,611 | +1 | ±0% | 4,300 |
| 2025/09/11 | 4,611 | 4,620 | 4,609 | 4,610 | ±0 | ±0% | 5,800 |
| 2025/09/10 | 4,619 | 4,620 | 4,610 | 4,610 | -9 | -0.2% | 7,900 |
| 2025/09/09 | 4,611 | 4,620 | 4,611 | 4,619 | +9 | +0.2% | 6,300 |
| 2025/09/08 | 4,645 | 4,645 | 4,601 | 4,610 | -40 | -0.9% | 24,500 |
| 2025/09/05 | 4,645 | 4,650 | 4,644 | 4,650 | +5 | +0.1% | 5,300 |
| 2025/09/04 | 4,645 | 4,645 | 4,645 | 4,645 | ±0 | ±0% | 200 |
| 2025/09/03 | 4,646 | 4,650 | 4,645 | 4,645 | -5 | -0.1% | 3,700 |
| 2025/09/02 | 4,650 | 4,650 | 4,650 | 4,650 | ±0 | ±0% | 1,200 |
| 2025/09/01 | 4,650 | 4,651 | 4,650 | 4,650 | ±0 | ±0% | 5,400 |
| 2025/08/29 | 4,649 | 4,650 | 4,649 | 4,650 | ±0 | ±0% | 3,600 |
| 2025/08/28 | 4,650 | 4,651 | 4,650 | 4,650 | ±0 | ±0% | 5,100 |
| 2025/08/27 | 4,650 | 4,650 | 4,650 | 4,650 | -1 | ±0% | 4,000 |
| 2025/08/26 | 4,650 | 4,651 | 4,649 | 4,651 | +1 | ±0% | 4,100 |
| 2025/08/25 | 4,647 | 4,650 | 4,647 | 4,650 | +1 | ±0% | 4,200 |
| 2025/08/22 | 4,674 | 4,674 | 4,646 | 4,649 | -1 | ±0% | 6,900 |
| 2025/08/21 | 4,650 | 4,655 | 4,649 | 4,650 | -1 | ±0% | 3,500 |
| 2025/08/20 | 4,651 | 4,660 | 4,651 | 4,651 | +1 | ±0% | 1,300 |
| 2025/08/19 | 4,650 | 4,650 | 4,649 | 4,650 | +2 | ±0% | 3,300 |
| 2025/08/18 | 4,640 | 4,648 | 4,640 | 4,648 | +20 | +0.4% | 1,700 |
| 2025/08/15 | 4,630 | 4,670 | 4,627 | 4,628 | -11 | -0.2% | 8,300 |
| 2025/08/14 | 4,640 | 4,640 | 4,639 | 4,639 | +9 | +0.2% | 2,900 |
| 2025/08/13 | 4,630 | 4,630 | 4,630 | 4,630 | -10 | -0.2% | 900 |
| 2025/08/12 | 4,640 | 4,640 | 4,640 | 4,640 | +32 | +0.7% | 2,000 |
| 2025/08/08 | 4,608 | 4,610 | 4,608 | 4,608 | +2 | ±0% | 1,500 |
| 2025/08/07 | 4,610 | 4,610 | 4,606 | 4,606 | -9 | -0.2% | 2,700 |
| 2025/08/06 | 4,610 | 4,615 | 4,610 | 4,615 | +4 | +0.1% | 5,500 |
| 2025/08/05 | 4,611 | 4,611 | 4,611 | 4,611 | +2 | ±0% | 800 |
| 2025/08/04 | 4,609 | 4,609 | 4,606 | 4,609 | +1 | ±0% | 3,100 |
| 2025/08/01 | 4,630 | 4,650 | 4,608 | 4,608 | -2 | ±0% | 3,500 |
| 2025/07/31 | 4,606 | 4,611 | 4,606 | 4,610 | ±0 | ±0% | 2,500 |
| 2025/07/30 | 4,606 | 4,610 | 4,606 | 4,610 | +5 | +0.1% | 2,800 |
| 2025/07/29 | 4,606 | 4,639 | 4,604 | 4,605 | ±0 | ±0% | 3,800 |
| 2025/07/28 | 4,650 | 4,650 | 4,605 | 4,605 | -1 | ±0% | 2,500 |
| 2025/07/25 | 4,610 | 4,610 | 4,603 | 4,606 | +7 | +0.2% | 4,700 |
| 2025/07/24 | 4,596 | 4,602 | 4,596 | 4,599 | -1 | ±0% | 6,200 |
| 2025/07/23 | 4,606 | 4,610 | 4,598 | 4,600 | -50 | -1.1% | 20,600 |
| 2025/07/22 | 4,606 | 4,650 | 4,606 | 4,650 | +36 | +0.8% | 5,400 |
| 2025/07/18 | 4,638 | 4,639 | 4,610 | 4,614 | -19 | -0.4% | 13,700 |
| 2025/07/17 | 4,645 | 4,645 | 4,633 | 4,633 | -12 | -0.3% | 9,200 |
| 2025/07/16 | 4,644 | 4,645 | 4,642 | 4,645 | +4 | +0.1% | 1,900 |
| 2025/07/15 | 4,645 | 4,651 | 4,641 | 4,641 | -9 | -0.2% | 15,100 |
| 2025/07/14 | 4,650 | 4,650 | 4,649 | 4,650 | -1 | ±0% | 5,200 |
| 2025/07/11 | 4,651 | 4,651 | 4,649 | 4,651 | ±0 | ±0% | 6,000 |
| 2025/07/10 | 4,646 | 4,651 | 4,646 | 4,651 | ±0 | ±0% | 2,900 |
| 2025/07/09 | 4,642 | 4,651 | 4,642 | 4,651 | ±0 | ±0% | 3,900 |
| 2025/07/08 | 4,636 | 4,651 | 4,636 | 4,651 | +1 | ±0% | 16,000 |
| 2025/07/07 | 4,642 | 4,651 | 4,642 | 4,650 | -50 | -1.1% | 5,100 |
1～
50
件表示中 / 275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１ Ｐ」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１ Ｐ | 465,000円 | - | - | 2.80% | - | - |
|
- |
| 矢作建 | 223,100円 | +19.4% | +14.9% | 4.03% | 14.55倍 | 1.39倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
| 三住建設 | 59,800円 | - | - | - | - | 1.34倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。インフロニアＨＤがＴＯＢへ |
| 明星工 | 163,200円 | -9.5% | -28.8% | 3.68% | 12.53倍 | 1.13倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
| ピーエス | 181,700円 | +4.7% | -23.3% | 4.40% | 13.70倍 | 1.47倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
市場注目の銘柄
チャート関連のコラム
