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 |
|---|---|---|---|---|---|---|---|
| 2004/06/02 | 493.3 | 493.3 | 488.7 | 489.3 | +2.6 | +0.5% | 14,850 |
| 2004/06/01 | 492.7 | 492.7 | 486.7 | 486.7 | -6.6 | -1.3% | 1,650 |
| 2004/05/31 | 499.3 | 499.3 | 493.3 | 493.3 | -6.7 | -1.3% | 9,150 |
| 2004/05/28 | 493.3 | 500 | 493.3 | 500 | +13.3 | +2.7% | 3,450 |
| 2004/05/27 | 480 | 486.7 | 480 | 486.7 | +19.4 | +4.2% | 7,200 |
| 2004/05/26 | 467.3 | 473.3 | 467.3 | 467.3 | +0.6 | +0.1% | 4,950 |
| 2004/05/25 | 471.3 | 471.3 | 466.7 | 466.7 | -4.6 | -1% | 5,850 |
| 2004/05/24 | 470 | 471.3 | 466.7 | 471.3 | +1.3 | +0.3% | 10,050 |
| 2004/05/21 | 476.7 | 479.3 | 466.7 | 470 | -5.3 | -1.1% | 6,150 |
| 2004/05/20 | 473.3 | 476.7 | 473.3 | 475.3 | +2 | +0.4% | 3,300 |
| 2004/05/19 | 467.3 | 473.3 | 467.3 | 473.3 | +6.6 | +1.4% | 6,150 |
| 2004/05/18 | 466.7 | 466.7 | 466.7 | 466.7 | -0.6 | -0.1% | 3,150 |
| 2004/05/17 | 498.7 | 498.7 | 466.7 | 467.3 | -32.7 | -6.5% | 3,300 |
| 2004/05/14 | 473.3 | 500 | 473.3 | 500 | +33.3 | +7.1% | 23,700 |
| 2004/05/13 | 463.3 | 473.3 | 463.3 | 466.7 | ±0 | ±0% | 12,300 |
| 2004/05/12 | 440.7 | 466.7 | 440.7 | 466.7 | +6.7 | +1.5% | 12,900 |
| 2004/05/11 | 433.3 | 460 | 433.3 | 460 | +26 | +6% | 7,200 |
| 2004/05/10 | 446 | 446 | 434 | 434 | -12.7 | -2.8% | 4,800 |
| 2004/05/07 | 450 | 450 | 446.7 | 446.7 | -10 | -2.2% | 1,800 |
| 2004/05/06 | 450.7 | 463.3 | 450.7 | 456.7 | +6.7 | +1.5% | 750 |
| 2004/04/30 | 442 | 450 | 440 | 450 | +10 | +2.3% | 2,700 |
| 2004/04/28 | 450 | 450 | 440 | 440 | -10 | -2.2% | 1,650 |
| 2004/04/27 | 446.7 | 450 | 446.7 | 450 | +3.3 | +0.7% | 2,100 |
| 2004/04/26 | 438.7 | 446.7 | 437.3 | 446.7 | +8 | +1.8% | 10,800 |
| 2004/04/23 | 438.7 | 440 | 438.7 | 438.7 | ±0 | ±0% | 1,350 |
| 2004/04/22 | 438.7 | 438.7 | 438 | 438.7 | -1.3 | -0.3% | 2,850 |
| 2004/04/21 | 440 | 440 | 440 | 440 | +3.3 | +0.8% | 2,100 |
| 2004/04/20 | 430 | 440 | 430 | 436.7 | +10 | +2.3% | 1,650 |
| 2004/04/19 | 430 | 430 | 426.7 | 426.7 | ±0 | ±0% | 2,550 |
| 2004/04/16 | 427.3 | 427.3 | 426.7 | 426.7 | ±0 | ±0% | 750 |
| 2004/04/15 | 432.7 | 432.7 | 426.7 | 426.7 | +0.7 | +0.2% | 1,050 |
| 2004/04/14 | 430 | 430 | 426 | 426 | -4 | -0.9% | 1,050 |
| 2004/04/13 | 430 | 430 | 430 | 430 | ±0 | ±0% | 300 |
| 2004/04/12 | 430 | 430 | 430 | 430 | +6 | +1.4% | 1,650 |
| 2004/04/09 | 424 | 424 | 424 | 424 | -2.7 | -0.6% | 1,500 |
| 2004/04/08 | 426.7 | 426.7 | 423.3 | 426.7 | ±0 | ±0% | 3,150 |
| 2004/04/07 | 426.7 | 426.7 | 423.3 | 426.7 | ±0 | ±0% | 4,650 |
| 2004/04/06 | 426 | 426.7 | 423.3 | 426.7 | +6.7 | +1.6% | 4,050 |
| 2004/04/05 | 420.7 | 426.7 | 420 | 420 | +2 | +0.5% | 1,500 |
| 2004/04/02 | 416.7 | 418 | 416.7 | 418 | +4.7 | +1.1% | 3,000 |
| 2004/04/01 | 421.3 | 421.3 | 413.3 | 413.3 | -8 | -1.9% | 7,800 |
| 2004/03/31 | 422.7 | 422.7 | 421.3 | 421.3 | +1.3 | +0.3% | 750 |
| 2004/03/30 | 426 | 426 | 420 | 420 | -6.7 | -1.6% | 3,600 |
| 2004/03/29 | 426.7 | 427.3 | 426.7 | 426.7 | +6.7 | +1.6% | 5,550 |
| 2004/03/26 | 416.7 | 420 | 416.7 | 420 | -15.8 | -3.6% | 1,050 |
| 2004/03/25 | 430.3 | 436.4 | 430.3 | 435.8 | +10.3 | +2.4% | 11,880 |
| 2004/03/24 | 424.2 | 427.3 | 420 | 425.5 | +1.3 | +0.3% | 14,190 |
| 2004/03/23 | 418.2 | 424.2 | 418.2 | 424.2 | ±0 | ±0% | 8,250 |
| 2004/03/22 | 415.8 | 424.2 | 412.1 | 424.2 | +9 | +2.2% | 7,920 |
| 2004/03/19 | 418.2 | 418.2 | 412.1 | 415.2 | -3 | -0.7% | 3,135 |
5201～
5250
件表示中 / 5877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 | 244,900円 | +8.7% | -12.1% | 2.74% | 10.92倍 | 1.79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 |
| ミヨシ | 213,800円 | -1.3% | -29.2% | 4.68% | 2.25倍 | 0.55倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の２本柱 |
| ヨシムラフード | 88,500円 | +4.5% | -31.8% | 0.00% | 18.87倍 | 1.91倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| シノブフース | 151,100円 | +4.1% | +0.5% | 1.99% | 10.82倍 | 1.15倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
| 中村屋 | 311,500円 | +1.2% | -32.7% | 2.25% | 34.60倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
