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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 4,700 | 4,706 | 4,700 | 4,700 | ±0 | ±0% | 1,200 |
| 2024/10/04 | 4,699 | 4,700 | 4,699 | 4,700 | ±0 | ±0% | 600 |
| 2024/10/03 | 4,700 | 4,701 | 4,699 | 4,700 | ±0 | ±0% | 7,600 |
| 2024/10/02 | 4,700 | 4,700 | 4,698 | 4,700 | - | - | 3,000 |
| 2024/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/30 | 4,705 | 4,705 | 4,699 | 4,701 | +1 | ±0% | 2,400 |
| 2024/09/27 | 4,701 | 4,704 | 4,697 | 4,700 | -2 | ±0% | 10,900 |
| 2024/09/26 | 4,710 | 4,710 | 4,701 | 4,702 | +2 | ±0% | 2,000 |
| 2024/09/25 | 4,701 | 4,702 | 4,700 | 4,700 | ±0 | ±0% | 1,900 |
| 2024/09/24 | 4,701 | 4,704 | 4,700 | 4,700 | ±0 | ±0% | 3,000 |
| 2024/09/20 | 4,700 | 4,703 | 4,700 | 4,700 | -1 | ±0% | 7,100 |
| 2024/09/19 | 4,702 | 4,702 | 4,697 | 4,701 | +1 | ±0% | 9,600 |
| 2024/09/18 | 4,703 | 4,708 | 4,700 | 4,700 | -2 | ±0% | 5,900 |
| 2024/09/17 | 4,704 | 4,704 | 4,702 | 4,702 | -1 | ±0% | 1,300 |
| 2024/09/13 | 4,700 | 4,704 | 4,700 | 4,703 | ±0 | ±0% | 4,100 |
| 2024/09/12 | 4,700 | 4,710 | 4,699 | 4,703 | +3 | +0.1% | 13,400 |
| 2024/09/11 | 4,750 | 4,750 | 4,700 | 4,700 | - | - | 29,000 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/09 | 4,700 | 4,700 | 4,700 | 4,700 | ±0 | ±0% | 1,000 |
| 2024/09/06 | 4,700 | 4,700 | 4,700 | 4,700 | ±0 | ±0% | 15,800 |
| 2024/09/05 | 4,700 | 4,701 | 4,700 | 4,700 | -77 | -1.6% | 20,600 |
| 2024/09/04 | 4,700 | 4,799 | 4,700 | 4,777 | +77 | +1.6% | 10,800 |
| 2024/09/03 | 4,700 | 4,700 | 4,696 | 4,700 | -1 | ±0% | 8,200 |
| 2024/09/02 | 4,701 | 4,701 | 4,700 | 4,701 | +3 | +0.1% | 6,700 |
| 2024/08/30 | 4,700 | 4,700 | 4,698 | 4,698 | -2 | ±0% | 10,900 |
| 2024/08/29 | 4,730 | 4,730 | 4,700 | 4,700 | +2 | ±0% | 5,600 |
| 2024/08/28 | 4,662 | 4,700 | 4,662 | 4,698 | +1 | ±0% | 6,400 |
| 2024/08/27 | 4,700 | 4,700 | 4,697 | 4,697 | -2 | ±0% | 12,600 |
| 2024/08/26 | 4,700 | 4,700 | 4,699 | 4,699 | -1 | ±0% | 11,400 |
| 2024/08/23 | 4,700 | 4,700 | 4,699 | 4,700 | ±0 | ±0% | 7,600 |
| 2024/08/22 | 4,700 | 4,730 | 4,700 | 4,700 | ±0 | ±0% | 14,300 |
| 2024/08/21 | 4,700 | 4,700 | 4,700 | 4,700 | ±0 | ±0% | 11,700 |
| 2024/08/20 | 4,700 | 4,701 | 4,700 | 4,700 | -175 | -3.6% | 12,200 |
| 2024/08/19 | 4,699 | 4,875 | 4,697 | 4,875 | +175 | +3.7% | 8,800 |
| 2024/08/16 | 4,700 | 4,700 | 4,700 | 4,700 | ±0 | ±0% | 4,000 |
| 2024/08/15 | 4,633 | 4,710 | 4,633 | 4,700 | -10 | -0.2% | 6,300 |
| 2024/08/14 | 4,710 | 4,710 | 4,710 | 4,710 | +100 | +2.2% | 1,000 |
| 2024/08/13 | 4,620 | 4,620 | 4,610 | 4,610 | -100 | -2.1% | 2,200 |
| 2024/08/09 | 4,605 | 4,710 | 4,605 | 4,710 | +108 | +2.3% | 2,000 |
| 2024/08/08 | 4,600 | 4,602 | 4,600 | 4,602 | -8 | -0.2% | 5,500 |
| 2024/08/07 | 4,680 | 4,710 | 4,610 | 4,610 | +11 | +0.2% | 12,000 |
| 2024/08/06 | 4,599 | 4,599 | 4,599 | 4,599 | ±0 | ±0% | 5,700 |
| 2024/08/05 | 4,700 | 4,700 | 4,599 | 4,599 | -106 | -2.3% | 27,400 |
| 2024/08/02 | 4,788 | 4,795 | 4,700 | 4,705 | - | - | 29,600 |
201～
244
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
