イフジ産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/02/04 | 560 | 560 | 560 | 560 | ±0 | ±0% | 600 |
| 2005/02/03 | 566.7 | 566.7 | 554.7 | 560 | -6.7 | -1.2% | 3,750 |
| 2005/02/02 | 566.7 | 566.7 | 566.7 | 566.7 | -20 | -3.4% | 150 |
| 2005/02/01 | 586.7 | 586.7 | 586.7 | 586.7 | +13.4 | +2.3% | 3,150 |
| 2005/01/31 | 566.7 | 573.3 | 566.7 | 573.3 | +13.3 | +2.4% | 4,200 |
| 2005/01/28 | 564 | 570 | 559.3 | 560 | -3.3 | -0.6% | 7,500 |
| 2005/01/27 | 563.3 | 563.3 | 563.3 | 563.3 | +3.3 | +0.6% | 1,200 |
| 2005/01/26 | 562.7 | 563.3 | 560 | 560 | +7.3 | +1.3% | 4,350 |
| 2005/01/25 | 542.7 | 553.3 | 542.7 | 552.7 | -10 | -1.8% | 5,250 |
| 2005/01/24 | 562 | 562.7 | 553.3 | 562.7 | +7.4 | +1.3% | 10,200 |
| 2005/01/21 | 556.7 | 556.7 | 555.3 | 555.3 | +2 | +0.4% | 600 |
| 2005/01/20 | 565.3 | 565.3 | 553.3 | 553.3 | -12.7 | -2.2% | 2,250 |
| 2005/01/19 | 566.7 | 566.7 | 566 | 566 | +6 | +1.1% | 5,400 |
| 2005/01/18 | 566.7 | 566.7 | 560 | 560 | -12.7 | -2.2% | 900 |
| 2005/01/17 | 566.7 | 572.7 | 557.3 | 572.7 | +6 | +1.1% | 6,150 |
| 2005/01/14 | 576.7 | 576.7 | 566 | 566.7 | -14 | -2.4% | 11,550 |
| 2005/01/13 | 566.7 | 600 | 566.7 | 580.7 | +15.4 | +2.7% | 12,450 |
| 2005/01/12 | 566.7 | 566.7 | 553.3 | 565.3 | -0.7 | -0.1% | 6,900 |
| 2005/01/11 | 563.3 | 566.7 | 560 | 566 | +19.3 | +3.5% | 20,400 |
| 2005/01/07 | 533.3 | 560 | 530 | 546.7 | +20 | +3.8% | 5,400 |
| 2005/01/06 | 533.3 | 546.7 | 526.7 | 526.7 | -6.6 | -1.2% | 6,150 |
| 2005/01/05 | 546.7 | 566.7 | 533.3 | 533.3 | -13.4 | -2.5% | 4,950 |
| 2005/01/04 | 524.7 | 546.7 | 524.7 | 546.7 | +21.4 | +4.1% | 2,250 |
| 2004/12/30 | 526.7 | 526.7 | 525.3 | 525.3 | -1.4 | -0.3% | 3,300 |
| 2004/12/29 | 526.7 | 540 | 526.7 | 526.7 | -3.3 | -0.6% | 3,300 |
| 2004/12/28 | 532.7 | 566.7 | 530 | 530 | +23.3 | +4.6% | 14,100 |
| 2004/12/27 | 490 | 506.7 | 490 | 506.7 | +33.4 | +7.1% | 9,000 |
| 2004/12/24 | 489.3 | 489.3 | 473.3 | 473.3 | -16.7 | -3.4% | 2,850 |
| 2004/12/22 | 490 | 490 | 490 | 490 | -3.3 | -0.7% | 1,350 |
| 2004/12/21 | 495.3 | 495.3 | 493.3 | 493.3 | -4 | -0.8% | 1,800 |
| 2004/12/20 | 520 | 520 | 494.7 | 497.3 | -24 | -4.6% | 3,900 |
| 2004/12/17 | 520 | 523.3 | 520 | 521.3 | +3.3 | +0.6% | 4,950 |
| 2004/12/16 | 506.7 | 518 | 496.7 | 518 | +21.3 | +4.3% | 3,300 |
| 2004/12/15 | 493.3 | 500 | 493.3 | 496.7 | +3.4 | +0.7% | 3,900 |
| 2004/12/14 | 488 | 493.3 | 480.7 | 493.3 | +5.3 | +1.1% | 5,850 |
| 2004/12/13 | 488 | 488 | 477.3 | 488 | ±0 | ±0% | 10,650 |
| 2004/12/10 | 498.7 | 498.7 | 486.7 | 488 | -2 | -0.4% | 1,500 |
| 2004/12/09 | 486.7 | 492 | 486.7 | 490 | +23.3 | +5% | 8,100 |
| 2004/12/08 | 453.3 | 466.7 | 446.7 | 466.7 | +20 | +4.5% | 8,850 |
| 2004/12/07 | 426.7 | 446.7 | 426.7 | 446.7 | +20 | +4.7% | 10,350 |
| 2004/12/06 | 426 | 426.7 | 413.3 | 426.7 | - | - | 3,450 |
| 2004/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/02 | 405.3 | 405.3 | 398.7 | 398.7 | -6 | -1.5% | 8,400 |
| 2004/12/01 | 406.7 | 406.7 | 404.7 | 404.7 | -0.6 | -0.1% | 2,850 |
| 2004/11/30 | 405.3 | 405.3 | 404.7 | 405.3 | ±0 | ±0% | 2,400 |
| 2004/11/29 | 403.3 | 406.7 | 403.3 | 405.3 | +0.6 | +0.1% | 4,950 |
| 2004/11/26 | 404.7 | 404.7 | 404 | 404.7 | ±0 | ±0% | 1,650 |
| 2004/11/25 | 414.7 | 427.3 | 404 | 404.7 | -3.3 | -0.8% | 1,350 |
| 2004/11/24 | 411.3 | 411.3 | 408 | 408 | -4 | -1% | 750 |
| 2004/11/22 | 412 | 412 | 412 | 412 | ±0 | ±0% | 450 |
5001～
5050
件表示中 / 5844件
類似銘柄と比較する
現在ご覧いただいている「イフジ産業」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 |
|---|---|---|---|---|---|---|---|---|
| イフジ産業 | 206,500円 | +8.7% | -12.1% | 3.24% | 9.20倍 | 1.51倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| 中村屋 | 309,000円 | +1.2% | -32.7% | 2.27% | 34.33倍 | 0.66倍 |
|
和菓子老舗。中華まんが収益源で下期偏重。インドカレーの草分け。不動産賃貸事業も展開 |
| ユタカフーズ | 205,700円 | +8.6% | -30.0% | 1.94% | 40.83倍 | 0.64倍 |
|
東洋水産向けチルド食品、麺用粉末・液体調味料が軸。顆粒・たれＯＥＭ、だし等自社製品も展開 |
| サンクゼール | 154,200円 | +6.4% | +8.4% | 2.27% | 29.52倍 | 2.88倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
| 一正蒲 | 75,000円 | +5.8% | +8.3% | 1.87% | 14.30倍 | 0.91倍 |
|
水産練り製品２位、カニ風味かまぼこ主力で首位。マイタケも生産。新潟地盤に販売地域拡大へ |
市場注目の銘柄
チャート関連のコラム
