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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 4,639 | 4,639 | 4,624 | 4,626 | -4 | -0.1% | 2,100 |
| 2025/03/06 | 4,611 | 4,635 | 4,611 | 4,630 | +19 | +0.4% | 6,900 |
| 2025/03/05 | 4,611 | 4,611 | 4,611 | 4,611 | -4 | -0.1% | 400 |
| 2025/03/04 | 4,612 | 4,615 | 4,610 | 4,615 | -15 | -0.3% | 2,500 |
| 2025/03/03 | 4,610 | 4,630 | 4,610 | 4,630 | -9 | -0.2% | 6,900 |
| 2025/02/28 | 4,612 | 4,639 | 4,612 | 4,639 | +29 | +0.6% | 700 |
| 2025/02/27 | 4,609 | 4,650 | 4,609 | 4,610 | +1 | ±0% | 6,700 |
| 2025/02/26 | 4,615 | 4,650 | 4,606 | 4,609 | -5 | -0.1% | 11,900 |
| 2025/02/25 | 4,614 | 4,644 | 4,614 | 4,614 | -26 | -0.6% | 1,500 |
| 2025/02/21 | 4,640 | 4,640 | 4,639 | 4,640 | +30 | +0.7% | 1,300 |
| 2025/02/20 | 4,612 | 4,664 | 4,610 | 4,610 | -2 | ±0% | 4,000 |
| 2025/02/19 | 4,614 | 4,614 | 4,612 | 4,612 | -1 | ±0% | 1,100 |
| 2025/02/18 | 4,613 | 4,613 | 4,613 | 4,613 | -2 | ±0% | 500 |
| 2025/02/17 | 4,620 | 4,620 | 4,615 | 4,615 | -30 | -0.6% | 2,500 |
| 2025/02/14 | 4,603 | 4,645 | 4,603 | 4,645 | +44 | +1% | 6,300 |
| 2025/02/13 | 4,610 | 4,640 | 4,601 | 4,601 | -14 | -0.3% | 6,300 |
| 2025/02/12 | 4,630 | 4,630 | 4,615 | 4,615 | -16 | -0.3% | 7,000 |
| 2025/02/10 | 4,640 | 4,640 | 4,631 | 4,631 | -8 | -0.2% | 2,200 |
| 2025/02/07 | 4,640 | 4,640 | 4,637 | 4,639 | -6 | -0.1% | 6,000 |
| 2025/02/06 | 4,643 | 4,646 | 4,630 | 4,645 | -14 | -0.3% | 6,000 |
| 2025/02/05 | 4,621 | 4,659 | 4,621 | 4,659 | +9 | +0.2% | 9,400 |
| 2025/02/04 | 4,650 | 4,650 | 4,647 | 4,650 | - | - | 4,000 |
| 2025/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/31 | 4,625 | 4,665 | 4,625 | 4,665 | +44 | +1% | 2,600 |
| 2025/01/30 | 4,650 | 4,651 | 4,621 | 4,621 | -29 | -0.6% | 3,800 |
| 2025/01/29 | 4,651 | 4,685 | 4,649 | 4,650 | -10 | -0.2% | 11,800 |
| 2025/01/28 | 4,650 | 4,685 | 4,650 | 4,660 | -21 | -0.4% | 8,900 |
| 2025/01/27 | 4,680 | 4,687 | 4,678 | 4,681 | +11 | +0.2% | 2,800 |
| 2025/01/24 | 4,670 | 4,670 | 4,670 | 4,670 | -10 | -0.2% | 400 |
| 2025/01/23 | 4,666 | 4,685 | 4,666 | 4,680 | -10 | -0.2% | 1,700 |
| 2025/01/22 | 4,655 | 4,690 | 4,655 | 4,690 | +10 | +0.2% | 7,800 |
| 2025/01/21 | 4,680 | 4,681 | 4,679 | 4,680 | - | - | 1,900 |
| 2025/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/17 | 4,650 | 4,681 | 4,650 | 4,680 | +20 | +0.4% | 8,200 |
| 2025/01/16 | 4,667 | 4,667 | 4,658 | 4,660 | -6 | -0.1% | 8,900 |
| 2025/01/15 | 4,664 | 4,674 | 4,660 | 4,666 | -5 | -0.1% | 10,500 |
| 2025/01/14 | 4,660 | 4,681 | 4,660 | 4,671 | -19 | -0.4% | 10,800 |
| 2025/01/10 | 4,690 | 4,690 | 4,690 | 4,690 | -6 | -0.1% | 3,000 |
| 2025/01/09 | 4,695 | 4,696 | 4,695 | 4,696 | +6 | +0.1% | 900 |
| 2025/01/08 | 4,640 | 4,691 | 4,640 | 4,690 | +12 | +0.3% | 14,800 |
| 2025/01/07 | 4,659 | 4,684 | 4,620 | 4,678 | +18 | +0.4% | 9,100 |
| 2025/01/06 | 4,641 | 4,674 | 4,641 | 4,660 | +45 | +1% | 2,400 |
| 2024/12/30 | 4,628 | 4,628 | 4,615 | 4,615 | -5 | -0.1% | 3,500 |
| 2024/12/27 | 4,606 | 4,623 | 4,606 | 4,620 | +11 | +0.2% | 2,700 |
| 2024/12/26 | 4,598 | 4,610 | 4,598 | 4,609 | -16 | -0.3% | 27,100 |
| 2024/12/25 | 4,601 | 4,627 | 4,601 | 4,625 | +7 | +0.2% | 10,900 |
| 2024/12/24 | 4,599 | 4,622 | 4,596 | 4,618 | +22 | +0.5% | 10,900 |
| 2024/12/23 | 4,610 | 4,632 | 4,596 | 4,596 | -21 | -0.5% | 28,600 |
| 2024/12/20 | 4,615 | 4,621 | 4,610 | 4,617 | +2 | ±0% | 14,400 |
| 2024/12/19 | 4,596 | 4,632 | 4,595 | 4,615 | +19 | +0.4% | 21,800 |
101～
150
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
