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 |
|---|---|---|---|---|---|---|---|
| 2013/03/11 | 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 |
| 2013/01/22 | 473.3 | 473.3 | 456.7 | 473.3 | +8 | +1.7% | 11,250 |
| 2013/01/21 | 462 | 466.7 | 454.7 | 465.3 | +34.6 | +8% | 29,100 |
| 2013/01/18 | 433.3 | 436.7 | 420 | 430.7 | +0.7 | +0.2% | 5,100 |
| 2013/01/17 | 429.3 | 433.3 | 429.3 | 430 | +0.7 | +0.2% | 3,600 |
| 2013/01/16 | 438.7 | 439.3 | 427.3 | 429.3 | -7.4 | -1.7% | 7,200 |
| 2013/01/15 | 434.7 | 436.7 | 433.3 | 436.7 | +3.4 | +0.8% | 7,650 |
| 2013/01/11 | 432.7 | 433.3 | 427.3 | 433.3 | +3.3 | +0.8% | 4,050 |
| 2013/01/10 | 432.7 | 432.7 | 426.7 | 430 | -2.7 | -0.6% | 6,300 |
| 2013/01/09 | 432.7 | 433.3 | 430 | 432.7 | ±0 | ±0% | 3,300 |
| 2013/01/08 | 433.3 | 433.3 | 427.3 | 432.7 | +0.7 | +0.2% | 3,150 |
| 2013/01/07 | 420 | 432 | 420 | 432 | +12.7 | +3% | 7,350 |
| 2013/01/04 | 420 | 423.3 | 415.3 | 419.3 | -0.7 | -0.2% | 7,050 |
| 2012/12/28 | 424.7 | 424.7 | 414.7 | 420 | ±0 | ±0% | 6,150 |
| 2012/12/27 | 416.7 | 420 | 416.7 | 420 | +8 | +1.9% | 6,450 |
| 2012/12/26 | 400.7 | 412 | 400.7 | 412 | +12 | +3% | 4,050 |
| 2012/12/25 | 403.3 | 403.3 | 400 | 400 | ±0 | ±0% | 6,450 |
| 2012/12/21 | 404 | 404 | 399.3 | 400 | -3.3 | -0.8% | 8,250 |
3051～
3100
件表示中 / 5880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 | 244,000円 | +8.7% | -12.1% | 2.75% | 10.88倍 | 1.78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 | 209,800円 | -1.3% | -29.2% | 4.77% | 2.21倍 | 0.54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 | 89,700円 | +4.5% | -31.8% | 0.00% | 19.12倍 | 1.94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 | 158,000円 | +4.1% | +0.5% | 1.90% | 11.31倍 | 1.21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
