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 |
|---|---|---|---|---|---|---|---|
| 2013/04/04 | 486.7 | 496 | 486 | 491.3 | +1.3 | +0.3% | 4,800 |
| 2013/04/03 | 495.3 | 496 | 490 | 490 | -6 | -1.2% | 3,750 |
| 2013/04/02 | 469.3 | 496 | 459.3 | 496 | +26.7 | +5.7% | 13,650 |
| 2013/04/01 | 514.7 | 514.7 | 466.7 | 469.3 | -47.4 | -9.2% | 15,000 |
| 2013/03/29 | 519.3 | 521.3 | 516.7 | 516.7 | -0.6 | -0.1% | 3,300 |
| 2013/03/28 | 523.3 | 523.3 | 517.3 | 517.3 | -6 | -1.1% | 5,850 |
| 2013/03/27 | 531.3 | 531.3 | 518 | 523.3 | -8 | -1.5% | 10,650 |
| 2013/03/26 | 536.7 | 545.3 | 531.3 | 531.3 | -5.4 | -1% | 26,400 |
| 2013/03/25 | 531.3 | 546.7 | 531.3 | 536.7 | +5.4 | +1% | 22,950 |
| 2013/03/22 | 522 | 532 | 519.3 | 531.3 | +8.6 | +1.6% | 18,300 |
| 2013/03/21 | 524 | 532 | 517.3 | 522.7 | -1.3 | -0.2% | 23,100 |
| 2013/03/19 | 530 | 530.7 | 504 | 524 | -6.7 | -1.3% | 12,600 |
| 2013/03/18 | 530.7 | 530.7 | 526.7 | 530.7 | ±0 | ±0% | 4,500 |
| 2013/03/15 | 532 | 532 | 526.7 | 530.7 | -1.3 | -0.2% | 4,800 |
| 2013/03/14 | 523.3 | 532 | 520.7 | 532 | +12 | +2.3% | 8,250 |
| 2013/03/13 | 513.3 | 526.7 | 513.3 | 520 | ±0 | ±0% | 4,200 |
| 2013/03/12 | 511.3 | 520 | 511.3 | 520 | +10 | +2% | 14,850 |
| 2013/03/11 | 504 | 512 | 504 | 510 | +10.7 | +2.1% | 18,000 |
| 2013/03/08 | 503.3 | 503.3 | 499.3 | 499.3 | -3.4 | -0.7% | 6,600 |
| 2013/03/07 | 500.7 | 502.7 | 498.7 | 502.7 | +2 | +0.4% | 10,050 |
| 2013/03/06 | 502 | 502 | 500 | 500.7 | +0.7 | +0.1% | 6,000 |
| 2013/03/05 | 494.7 | 501.3 | 494 | 500 | +6.7 | +1.4% | 10,500 |
| 2013/03/04 | 493.3 | 500 | 493.3 | 493.3 | +3.3 | +0.7% | 5,550 |
| 2013/03/01 | 483.3 | 491.3 | 483.3 | 490 | ±0 | ±0% | 6,150 |
| 2013/02/28 | 498.7 | 500 | 485.3 | 490 | -6 | -1.2% | 8,100 |
| 2013/02/27 | 500 | 500 | 488 | 496 | -0.7 | -0.1% | 13,200 |
| 2013/02/26 | 496.7 | 497.3 | 493.3 | 496.7 | +1.4 | +0.3% | 6,900 |
| 2013/02/25 | 496.7 | 497.3 | 493.3 | 495.3 | +2.6 | +0.5% | 5,850 |
| 2013/02/22 | 486 | 492.7 | 486 | 492.7 | +6.7 | +1.4% | 4,800 |
| 2013/02/21 | 480 | 492 | 480 | 486 | +8 | +1.7% | 5,400 |
| 2013/02/20 | 471.3 | 478.7 | 470.7 | 478 | +1.3 | +0.3% | 6,000 |
| 2013/02/19 | 483.3 | 483.3 | 466.7 | 476.7 | -3.3 | -0.7% | 13,800 |
| 2013/02/18 | 477.3 | 486.7 | 476.7 | 480 | +3.3 | +0.7% | 4,050 |
| 2013/02/15 | 480.7 | 489.3 | 476.7 | 476.7 | +0.7 | +0.1% | 9,900 |
| 2013/02/14 | 470 | 476 | 470 | 476 | +6 | +1.3% | 2,550 |
| 2013/02/13 | 469.3 | 474.7 | 468 | 470 | -9.3 | -1.9% | 13,950 |
| 2013/02/12 | 494.7 | 494.7 | 466.7 | 479.3 | -15.4 | -3.1% | 25,350 |
| 2013/02/08 | 499.3 | 506 | 484 | 494.7 | -18.6 | -3.6% | 26,550 |
| 2013/02/07 | 532 | 532 | 494.7 | 513.3 | -16.7 | -3.2% | 34,200 |
| 2013/02/06 | 542.7 | 542.7 | 523.3 | 530 | -3.3 | -0.6% | 12,300 |
| 2013/02/05 | 545.3 | 549.3 | 533.3 | 533.3 | -8.7 | -1.6% | 20,700 |
| 2013/02/04 | 538 | 543.3 | 534 | 542 | +9.3 | +1.7% | 19,650 |
| 2013/02/01 | 526 | 533.3 | 525.3 | 532.7 | +2.7 | +0.5% | 19,500 |
| 2013/01/31 | 513.3 | 532.7 | 503.3 | 530 | +30.7 | +6.1% | 22,800 |
| 2013/01/30 | 496 | 499.3 | 488.7 | 499.3 | +10 | +2% | 12,450 |
| 2013/01/29 | 493.3 | 499.3 | 484.7 | 489.3 | +2 | +0.4% | 9,150 |
| 2013/01/28 | 486.7 | 500 | 481.3 | 487.3 | +4 | +0.8% | 20,400 |
| 2013/01/25 | 476.7 | 483.3 | 476.7 | 483.3 | +8.6 | +1.8% | 18,750 |
| 2013/01/24 | 476.7 | 476.7 | 474.7 | 474.7 | -5.3 | -1.1% | 3,150 |
| 2013/01/23 | 473.3 | 480 | 466.7 | 480 | +6.7 | +1.4% | 18,450 |
3001～
3050
件表示中 / 5847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 | 213,400円 | +8.7% | -12.1% | 3.14% | 9.50倍 | 1.56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 | 311,000円 | +1.2% | -32.7% | 2.25% | 34.55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 | 205,400円 | +8.6% | -30.0% | 1.95% | 40.77倍 | 0.63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 | 156,300円 | +6.4% | +8.4% | 2.24% | 29.92倍 | 2.92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 | 74,900円 | +5.8% | +8.3% | 1.87% | 14.28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
