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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 4,571 | 4,614 | 4,571 | 4,609 | +4 | +0.1% | 1,400 |
| 2025/05/21 | 4,555 | 4,606 | 4,555 | 4,605 | +5 | +0.1% | 6,800 |
| 2025/05/20 | 4,555 | 4,600 | 4,555 | 4,600 | +47 | +1% | 5,800 |
| 2025/05/19 | 4,570 | 4,570 | 4,550 | 4,553 | -27 | -0.6% | 11,000 |
| 2025/05/16 | 4,585 | 4,590 | 4,578 | 4,580 | -5 | -0.1% | 6,700 |
| 2025/05/15 | 4,585 | 4,600 | 4,585 | 4,585 | -14 | -0.3% | 9,700 |
| 2025/05/14 | 4,599 | 4,600 | 4,599 | 4,599 | -4 | -0.1% | 4,900 |
| 2025/05/13 | 4,605 | 4,608 | 4,603 | 4,603 | +6 | +0.1% | 5,200 |
| 2025/05/12 | 4,600 | 4,600 | 4,597 | 4,597 | -8 | -0.2% | 5,800 |
| 2025/05/09 | 4,608 | 4,608 | 4,605 | 4,605 | +5 | +0.1% | 1,800 |
| 2025/05/08 | 4,600 | 4,601 | 4,599 | 4,600 | +8 | +0.2% | 2,700 |
| 2025/05/07 | 4,581 | 4,600 | 4,569 | 4,592 | -3 | -0.1% | 8,100 |
| 2025/05/02 | 4,597 | 4,597 | 4,594 | 4,595 | +5 | +0.1% | 2,300 |
| 2025/05/01 | 4,590 | 4,598 | 4,587 | 4,590 | +20 | +0.4% | 7,800 |
| 2025/04/30 | 4,565 | 4,571 | 4,563 | 4,570 | -15 | -0.3% | 2,300 |
| 2025/04/28 | 4,560 | 4,585 | 4,560 | 4,585 | +9 | +0.2% | 3,800 |
| 2025/04/25 | 4,556 | 4,576 | 4,555 | 4,576 | +1 | ±0% | 14,700 |
| 2025/04/24 | 4,568 | 4,579 | 4,568 | 4,575 | +10 | +0.2% | 8,200 |
| 2025/04/23 | 4,565 | 4,581 | 4,565 | 4,565 | -15 | -0.3% | 13,300 |
| 2025/04/22 | 4,570 | 4,580 | 4,570 | 4,580 | ±0 | ±0% | 4,300 |
| 2025/04/21 | 4,580 | 4,581 | 4,580 | 4,580 | -5 | -0.1% | 2,100 |
| 2025/04/18 | 4,590 | 4,590 | 4,585 | 4,585 | +5 | +0.1% | 1,100 |
| 2025/04/17 | 4,575 | 4,583 | 4,575 | 4,580 | +10 | +0.2% | 3,200 |
| 2025/04/16 | 4,580 | 4,580 | 4,570 | 4,570 | -10 | -0.2% | 6,900 |
| 2025/04/15 | 4,550 | 4,580 | 4,550 | 4,580 | -16 | -0.3% | 12,700 |
| 2025/04/14 | 4,610 | 4,610 | 4,593 | 4,596 | -3 | -0.1% | 5,800 |
| 2025/04/11 | 4,604 | 4,605 | 4,598 | 4,599 | -6 | -0.1% | 12,000 |
| 2025/04/10 | 4,606 | 4,606 | 4,605 | 4,605 | ±0 | ±0% | 1,700 |
| 2025/04/09 | 4,610 | 4,610 | 4,605 | 4,605 | -4 | -0.1% | 1,300 |
| 2025/04/08 | 4,610 | 4,610 | 4,607 | 4,609 | +1 | ±0% | 6,100 |
| 2025/04/07 | 4,611 | 4,612 | 4,604 | 4,608 | -10 | -0.2% | 12,400 |
| 2025/04/04 | 4,635 | 4,635 | 4,618 | 4,618 | -10 | -0.2% | 10,700 |
| 2025/04/03 | 4,630 | 4,630 | 4,628 | 4,628 | -7 | -0.2% | 2,500 |
| 2025/04/02 | 4,625 | 4,635 | 4,625 | 4,635 | +10 | +0.2% | 3,800 |
| 2025/04/01 | 4,625 | 4,640 | 4,625 | 4,625 | -5 | -0.1% | 1,600 |
| 2025/03/31 | 4,636 | 4,636 | 4,630 | 4,630 | -15 | -0.3% | 1,200 |
| 2025/03/28 | 4,646 | 4,646 | 4,645 | 4,645 | -55 | -1.2% | 200 |
| 2025/03/27 | 4,660 | 4,700 | 4,660 | 4,700 | - | - | 4,900 |
| 2025/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/25 | 4,700 | 4,700 | 4,699 | 4,700 | +7 | +0.1% | 5,500 |
| 2025/03/24 | 4,695 | 4,700 | 4,693 | 4,693 | ±0 | ±0% | 4,700 |
| 2025/03/21 | 4,693 | 4,699 | 4,692 | 4,693 | +8 | +0.2% | 7,400 |
| 2025/03/19 | 4,685 | 4,685 | 4,685 | 4,685 | -3 | -0.1% | 1,000 |
| 2025/03/18 | 4,675 | 4,690 | 4,675 | 4,688 | +18 | +0.4% | 4,500 |
| 2025/03/17 | 4,645 | 4,670 | 4,645 | 4,670 | +24 | +0.5% | 4,600 |
| 2025/03/14 | 4,650 | 4,650 | 4,646 | 4,646 | -4 | -0.1% | 1,200 |
| 2025/03/13 | 4,650 | 4,650 | 4,650 | 4,650 | -10 | -0.2% | 1,000 |
| 2025/03/12 | 4,645 | 4,666 | 4,620 | 4,660 | +7 | +0.2% | 11,100 |
| 2025/03/11 | 4,650 | 4,653 | 4,636 | 4,653 | +17 | +0.4% | 5,400 |
| 2025/03/10 | 4,637 | 4,638 | 4,635 | 4,636 | +10 | +0.2% | 2,700 |
51～
100
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
