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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 4,670 | 4,700 | 4,648 | 4,700 | +31 | +0.7% | 6,100 |
| 2025/07/03 | 4,636 | 4,669 | 4,636 | 4,669 | -6 | -0.1% | 1,900 |
| 2025/07/02 | 4,675 | 4,675 | 4,675 | 4,675 | ±0 | ±0% | 300 |
| 2025/07/01 | 4,674 | 4,675 | 4,674 | 4,675 | -25 | -0.5% | 4,100 |
| 2025/06/30 | 4,680 | 4,700 | 4,630 | 4,700 | +20 | +0.4% | 6,300 |
| 2025/06/27 | 4,593 | 4,680 | 4,593 | 4,680 | +74 | +1.6% | 16,000 |
| 2025/06/26 | 4,604 | 4,650 | 4,604 | 4,606 | +1 | ±0% | 3,000 |
| 2025/06/25 | 4,605 | 4,606 | 4,605 | 4,605 | -45 | -1% | 1,200 |
| 2025/06/24 | 4,616 | 4,650 | 4,616 | 4,650 | +5 | +0.1% | 1,800 |
| 2025/06/23 | 4,551 | 4,645 | 4,551 | 4,645 | +25 | +0.5% | 11,400 |
| 2025/06/20 | 4,620 | 4,620 | 4,620 | 4,620 | +4 | +0.1% | 2,000 |
| 2025/06/19 | 4,615 | 4,620 | 4,615 | 4,616 | +2 | ±0% | 1,300 |
| 2025/06/18 | 4,610 | 4,650 | 4,610 | 4,614 | -36 | -0.8% | 12,500 |
| 2025/06/17 | 4,606 | 4,650 | 4,606 | 4,650 | +25 | +0.5% | 8,500 |
| 2025/06/16 | 4,625 | 4,625 | 4,625 | 4,625 | ±0 | ±0% | 700 |
| 2025/06/13 | 4,630 | 4,630 | 4,625 | 4,625 | -1 | ±0% | 2,700 |
| 2025/06/12 | 4,628 | 4,628 | 4,625 | 4,626 | +2 | ±0% | 4,300 |
| 2025/06/11 | 4,630 | 4,632 | 4,624 | 4,624 | -26 | -0.6% | 10,500 |
| 2025/06/10 | 4,645 | 4,650 | 4,626 | 4,650 | +35 | +0.8% | 3,200 |
| 2025/06/09 | 4,606 | 4,650 | 4,606 | 4,615 | -35 | -0.8% | 3,800 |
| 2025/06/06 | 4,625 | 4,650 | 4,625 | 4,650 | +25 | +0.5% | 3,100 |
| 2025/06/05 | 4,622 | 4,699 | 4,600 | 4,625 | ±0 | ±0% | 6,000 |
| 2025/06/04 | 4,626 | 4,650 | 4,625 | 4,625 | +3 | +0.1% | 3,300 |
| 2025/06/03 | 4,622 | 4,650 | 4,622 | 4,622 | -3 | -0.1% | 2,300 |
| 2025/06/02 | 4,625 | 4,625 | 4,625 | 4,625 | ±0 | ±0% | 400 |
| 2025/05/30 | 4,625 | 4,625 | 4,625 | 4,625 | -25 | -0.5% | 1,000 |
| 2025/05/29 | 4,626 | 4,650 | 4,626 | 4,650 | ±0 | ±0% | 3,200 |
| 2025/05/28 | 4,660 | 4,660 | 4,625 | 4,650 | ±0 | ±0% | 2,300 |
| 2025/05/27 | 4,649 | 4,650 | 4,619 | 4,650 | +10 | +0.2% | 9,000 |
| 2025/05/26 | 4,615 | 4,640 | 4,615 | 4,640 | +25 | +0.5% | 800 |
| 2025/05/23 | 4,615 | 4,629 | 4,613 | 4,615 | +6 | +0.1% | 5,800 |
1～
50
件表示中 / 244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 | 460,800円 | - | - | 2.82% | - | - |
|
- |
| 三住建設 | 59,700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 |
| 千代建 | 37,100円 | -19.0% | -41.0% | 0.00% | 7.45倍 | -1.76倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
| 矢作建 | 204,300円 | +19.4% | +14.9% | 4.41% | 13.32倍 | 1.28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 |
| テクノ菱和 | 414,500円 | +6.9% | +4.7% | 2.51% | 11.87倍 | 1.64倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
市場注目の銘柄
チャート関連のコラム
