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 |
|---|---|---|---|---|---|---|---|
| 2011/01/11 | 304.7 | 306 | 300 | 300 | +0.7 | +0.2% | 7,050 |
| 2011/01/07 | 296.7 | 300 | 296.7 | 299.3 | +2.6 | +0.9% | 4,350 |
| 2011/01/06 | 292.7 | 296.7 | 292 | 296.7 | +4.7 | +1.6% | 5,850 |
| 2011/01/05 | 290.7 | 293.3 | 287.3 | 292 | +3.3 | +1.1% | 4,500 |
| 2011/01/04 | 290 | 290 | 286 | 288.7 | +1.4 | +0.5% | 4,350 |
| 2010/12/30 | 287.3 | 287.3 | 283.3 | 287.3 | +1.3 | +0.5% | 3,150 |
| 2010/12/29 | 285.3 | 286 | 283.3 | 286 | -0.7 | -0.2% | 1,200 |
| 2010/12/28 | 285.3 | 288.7 | 283.3 | 286.7 | -0.6 | -0.2% | 3,450 |
| 2010/12/27 | 295.3 | 295.3 | 285.3 | 287.3 | +0.6 | +0.2% | 3,150 |
| 2010/12/24 | 286.7 | 287.3 | 283.3 | 286.7 | -1.3 | -0.5% | 3,000 |
| 2010/12/22 | 286.7 | 288 | 286.7 | 288 | ±0 | ±0% | 2,550 |
| 2010/12/21 | 284.7 | 289.3 | 281.3 | 288 | +6.7 | +2.4% | 4,650 |
| 2010/12/20 | 284.7 | 286.7 | 281.3 | 281.3 | -3.4 | -1.2% | 6,900 |
| 2010/12/17 | 284.7 | 286.7 | 284.7 | 284.7 | +0.7 | +0.2% | 3,750 |
| 2010/12/16 | 286.7 | 286.7 | 284 | 284 | ±0 | ±0% | 12,450 |
| 2010/12/15 | 283.3 | 284 | 281.3 | 284 | +2 | +0.7% | 9,300 |
| 2010/12/14 | 283.3 | 284 | 282 | 282 | +1.3 | +0.5% | 8,700 |
| 2010/12/13 | 282 | 282 | 278.7 | 280.7 | +4 | +1.4% | 10,350 |
| 2010/12/10 | 275.3 | 278 | 275.3 | 276.7 | +2 | +0.7% | 14,550 |
| 2010/12/09 | 273.3 | 277.3 | 272.7 | 274.7 | +1.4 | +0.5% | 21,150 |
| 2010/12/08 | 283.3 | 283.3 | 273.3 | 273.3 | -10 | -3.5% | 14,400 |
| 2010/12/07 | 276.7 | 283.3 | 275.3 | 283.3 | +6.6 | +2.4% | 1,950 |
| 2010/12/06 | 280 | 280 | 276.7 | 276.7 | -0.6 | -0.2% | 3,000 |
| 2010/12/03 | 273.3 | 278.7 | 271.3 | 277.3 | +3.3 | +1.2% | 8,400 |
| 2010/12/02 | 274.7 | 274.7 | 274 | 274 | -1.3 | -0.5% | 2,400 |
| 2010/12/01 | 274.7 | 275.3 | 273.3 | 275.3 | +0.6 | +0.2% | 5,550 |
| 2010/11/30 | 276.7 | 276.7 | 274.7 | 274.7 | -2 | -0.7% | 1,500 |
| 2010/11/29 | 276 | 276.7 | 275.3 | 276.7 | +0.7 | +0.3% | 3,300 |
| 2010/11/26 | 271.3 | 276 | 271.3 | 276 | ±0 | ±0% | 300 |
| 2010/11/25 | 276.7 | 276.7 | 276 | 276 | -0.7 | -0.3% | 1,650 |
| 2010/11/24 | 271.3 | 276.7 | 267.3 | 276.7 | +6 | +2.2% | 2,400 |
| 2010/11/22 | 270 | 270.7 | 268 | 270.7 | +2.7 | +1% | 1,950 |
| 2010/11/19 | 267.3 | 268 | 267.3 | 268 | +1.3 | +0.5% | 1,650 |
| 2010/11/18 | 272 | 272.7 | 265.3 | 266.7 | -5.3 | -1.9% | 5,100 |
| 2010/11/17 | 273.3 | 273.3 | 272 | 272 | -2 | -0.7% | 3,600 |
| 2010/11/16 | 271.3 | 274 | 271.3 | 274 | +6 | +2.2% | 5,850 |
| 2010/11/15 | 266.7 | 268 | 266.7 | 268 | +1.3 | +0.5% | 1,050 |
| 2010/11/12 | 276 | 276 | 264 | 266.7 | -12 | -4.3% | 9,450 |
| 2010/11/11 | 274.7 | 279.3 | 274.7 | 278.7 | +10 | +3.7% | 3,600 |
| 2010/11/10 | 278 | 279.3 | 268.7 | 268.7 | -8 | -2.9% | 6,300 |
| 2010/11/09 | 266 | 276.7 | 265.3 | 276.7 | +10.7 | +4% | 5,550 |
| 2010/11/08 | 263.3 | 266 | 261.3 | 266 | +2 | +0.8% | 3,150 |
| 2010/11/05 | 265.3 | 265.3 | 261.3 | 264 | +0.7 | +0.3% | 750 |
| 2010/11/04 | 266.7 | 266.7 | 261.3 | 263.3 | -4.7 | -1.8% | 4,350 |
| 2010/11/02 | 267.3 | 269.3 | 264 | 268 | +12.7 | +5% | 7,050 |
| 2010/11/01 | 265.3 | 265.3 | 255.3 | 255.3 | -11.4 | -4.3% | 6,750 |
| 2010/10/29 | 260.7 | 266.7 | 260.7 | 266.7 | +6.7 | +2.6% | 2,400 |
| 2010/10/28 | 260 | 260 | 260 | 260 | - | - | 750 |
| 2010/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/26 | 261.3 | 261.3 | 260.7 | 260.7 | -2.6 | -1% | 300 |
3551～
3600
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
