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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 258 | 258 | 249.3 | 251.3 | +3.3 | +1.3% | 1,200 |
| 2010/05/26 | 262 | 262 | 248 | 248 | +3.3 | +1.3% | 2,100 |
| 2010/05/25 | 253.3 | 254.7 | 244.7 | 244.7 | +0.7 | +0.3% | 3,150 |
| 2010/05/24 | 246.7 | 259.3 | 242 | 244 | -4 | -1.6% | 5,400 |
| 2010/05/21 | 252 | 252 | 248 | 248 | -11.3 | -4.4% | 6,000 |
| 2010/05/20 | 252.7 | 260 | 252.7 | 259.3 | +1.3 | +0.5% | 5,100 |
| 2010/05/19 | 264 | 266.7 | 258 | 258 | -7.3 | -2.8% | 5,250 |
| 2010/05/18 | 266.7 | 269.3 | 265.3 | 265.3 | -1.4 | -0.5% | 3,000 |
| 2010/05/17 | 268 | 268.7 | 266.7 | 266.7 | -8.6 | -3.1% | 14,100 |
| 2010/05/14 | 286 | 286 | 268 | 275.3 | -18 | -6.1% | 16,500 |
| 2010/05/13 | 291.3 | 293.3 | 288 | 293.3 | +3.3 | +1.1% | 3,450 |
| 2010/05/12 | 285.3 | 290 | 284.7 | 290 | +6.7 | +2.4% | 4,800 |
| 2010/05/11 | 285.3 | 285.3 | 283.3 | 283.3 | ±0 | ±0% | 1,350 |
| 2010/05/10 | 273.3 | 283.3 | 273.3 | 283.3 | +5.3 | +1.9% | 2,100 |
| 2010/05/07 | 280.7 | 280.7 | 272 | 278 | -5.3 | -1.9% | 10,500 |
| 2010/05/06 | 288 | 288 | 283.3 | 283.3 | -9.4 | -3.2% | 6,000 |
| 2010/04/30 | 296 | 296 | 286.7 | 292.7 | -4 | -1.3% | 12,750 |
| 2010/04/28 | 296 | 296.7 | 291.3 | 296.7 | ±0 | ±0% | 4,500 |
| 2010/04/27 | 293.3 | 296.7 | 293.3 | 296.7 | +2.7 | +0.9% | 7,650 |
| 2010/04/26 | 294 | 297.3 | 289.3 | 294 | +3.3 | +1.1% | 11,250 |
| 2010/04/23 | 286.7 | 290.7 | 286.7 | 290.7 | +4 | +1.4% | 4,800 |
| 2010/04/22 | 286.7 | 288.7 | 284 | 286.7 | -3.3 | -1.1% | 3,600 |
| 2010/04/21 | 291.3 | 291.3 | 287.3 | 290 | +7.3 | +2.6% | 7,350 |
| 2010/04/20 | 284.7 | 284.7 | 280 | 282.7 | -2 | -0.7% | 7,200 |
| 2010/04/19 | 285.3 | 285.3 | 282 | 284.7 | -0.6 | -0.2% | 8,550 |
| 2010/04/16 | 284 | 285.3 | 282 | 285.3 | +2 | +0.7% | 6,750 |
| 2010/04/15 | 280.7 | 283.3 | 280.7 | 283.3 | +3.3 | +1.2% | 4,350 |
| 2010/04/14 | 285.3 | 285.3 | 280 | 280 | -5.3 | -1.9% | 12,300 |
| 2010/04/13 | 286 | 286 | 284.7 | 285.3 | -0.7 | -0.2% | 4,200 |
| 2010/04/12 | 288 | 288.7 | 282.7 | 286 | -2 | -0.7% | 8,100 |
| 2010/04/09 | 289.3 | 289.3 | 282.7 | 288 | -0.7 | -0.2% | 8,400 |
| 2010/04/08 | 288.7 | 288.7 | 284 | 288.7 | +0.7 | +0.2% | 5,100 |
| 2010/04/07 | 287.3 | 289.3 | 281.3 | 288 | -0.7 | -0.2% | 5,850 |
| 2010/04/06 | 288.7 | 288.7 | 281.3 | 288.7 | -3.3 | -1.1% | 10,350 |
| 2010/04/05 | 293.3 | 293.3 | 288 | 292 | -4.7 | -1.6% | 10,200 |
| 2010/04/02 | 291.3 | 302 | 290.7 | 296.7 | +0.7 | +0.2% | 5,250 |
| 2010/04/01 | 294.7 | 300 | 284.7 | 296 | +6 | +2.1% | 13,800 |
| 2010/03/31 | 288 | 294.7 | 283.3 | 290 | -4 | -1.4% | 20,700 |
| 2010/03/30 | 302 | 311.3 | 293.3 | 294 | -13.3 | -4.3% | 10,050 |
| 2010/03/29 | 295.3 | 307.3 | 295.3 | 307.3 | -22.7 | -6.9% | 13,050 |
| 2010/03/26 | 332.7 | 333.3 | 329.3 | 330 | -6 | -1.8% | 11,250 |
| 2010/03/25 | 333.3 | 336.7 | 330 | 336 | +1.3 | +0.4% | 7,800 |
| 2010/03/24 | 337.3 | 337.3 | 331.3 | 334.7 | -2 | -0.6% | 9,300 |
| 2010/03/23 | 333.3 | 336.7 | 333.3 | 336.7 | +3.4 | +1% | 18,600 |
| 2010/03/19 | 333.3 | 336 | 329.3 | 333.3 | -2.7 | -0.8% | 12,150 |
| 2010/03/18 | 332.7 | 336.7 | 331.3 | 336 | +4.7 | +1.4% | 9,900 |
| 2010/03/17 | 334.7 | 336.7 | 330.7 | 331.3 | +1.3 | +0.4% | 9,000 |
| 2010/03/16 | 326.7 | 332.7 | 326.7 | 330 | +3.3 | +1% | 21,150 |
| 2010/03/15 | 322.7 | 326.7 | 322 | 326.7 | +6.7 | +2.1% | 17,100 |
| 2010/03/12 | 318 | 320 | 318 | 320 | +2 | +0.6% | 4,200 |
3551～
3600
件表示中 / 5694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 | 165,400円 | +0.6% | +41.6% | 3.20% | 7.95倍 | 1.30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 |
| フルッタフルッタ | 24,100円 | +76.1% | - | 0.00% | 708.82倍 | 6.67倍 |
|
アサイーをはじめとするアマゾンフルーツの飲料や冷凍食品等をスーパー・コンビニに販売 |
| ダイショー | 141,100円 | +3.4% | -19.0% | 1.28% | 29.61倍 | 1.40倍 |
|
焼き肉のたれや塩こしょう、鍋スープの国内大手。コンビニ向けなど業務用の調理だれを育成中 |
| 一正蒲 | 73,800円 | +5.8% | +8.3% | 1.90% | 14.13倍 | 0.94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 |
| ピックルスＨＤ | 105,500円 | +1.1% | +0.5% | 2.27% | 10.93倍 | 0.71倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
市場注目の銘柄
チャート関連のコラム
