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 |
|---|---|---|---|---|---|---|---|
| 2010/08/11 | 254 | 254.7 | 252.7 | 252.7 | -1.3 | -0.5% | 4,500 |
| 2010/08/10 | 254 | 254 | 254 | 254 | +0.7 | +0.3% | 750 |
| 2010/08/09 | 254 | 254 | 253.3 | 253.3 | -1.4 | -0.5% | 1,650 |
| 2010/08/06 | 258 | 258 | 254.7 | 254.7 | -2.6 | -1% | 1,650 |
| 2010/08/05 | 266.7 | 266.7 | 257.3 | 257.3 | -6.7 | -2.5% | 1,050 |
| 2010/08/04 | 264 | 264 | 264 | 264 | -8 | -2.9% | 900 |
| 2010/08/03 | 266 | 272 | 266 | 272 | +8.7 | +3.3% | 6,600 |
| 2010/08/02 | 266 | 266 | 263.3 | 263.3 | -0.7 | -0.3% | 300 |
| 2010/07/30 | 263.3 | 264 | 262 | 264 | +4 | +1.5% | 900 |
| 2010/07/29 | 265.3 | 265.3 | 260 | 260 | -3.3 | -1.3% | 300 |
| 2010/07/28 | 263.3 | 263.3 | 263.3 | 263.3 | ±0 | ±0% | 2,400 |
| 2010/07/27 | 260 | 263.3 | 260 | 263.3 | +2 | +0.8% | 4,650 |
| 2010/07/26 | 272.7 | 272.7 | 261.3 | 261.3 | +9.3 | +3.7% | 6,750 |
| 2010/07/23 | 251.3 | 252 | 247.3 | 252 | +0.7 | +0.3% | 1,800 |
| 2010/07/22 | 252 | 252 | 251.3 | 251.3 | -1.4 | -0.6% | 600 |
| 2010/07/21 | 253.3 | 253.3 | 252.7 | 252.7 | ±0 | ±0% | 1,050 |
| 2010/07/20 | 252.7 | 254 | 252.7 | 252.7 | +2.7 | +1.1% | 1,800 |
| 2010/07/16 | 253.3 | 253.3 | 250 | 250 | -4.7 | -1.8% | 3,450 |
| 2010/07/15 | 256.7 | 256.7 | 254.7 | 254.7 | - | - | 2,250 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 266 | 266 | 255.3 | 256.7 | -8 | -3% | 2,850 |
| 2010/07/12 | 256 | 264.7 | 256 | 264.7 | -2 | -0.7% | 2,400 |
| 2010/07/09 | 266.7 | 266.7 | 266.7 | 266.7 | -0.6 | -0.2% | 150 |
| 2010/07/08 | 268 | 268 | 266.7 | 267.3 | -0.7 | -0.3% | 450 |
| 2010/07/07 | 263.3 | 268 | 261.3 | 268 | +4.7 | +1.8% | 2,700 |
| 2010/07/06 | 263.3 | 263.3 | 263.3 | 263.3 | -0.7 | -0.3% | 150 |
| 2010/07/05 | 264 | 264 | 264 | 264 | +6 | +2.3% | 150 |
| 2010/07/02 | 250.7 | 258 | 250.7 | 258 | +4.7 | +1.9% | 750 |
| 2010/07/01 | 250 | 253.3 | 249.3 | 253.3 | +3.3 | +1.3% | 1,200 |
| 2010/06/30 | 247.3 | 254.7 | 247.3 | 250 | ±0 | ±0% | 2,250 |
| 2010/06/29 | 257.3 | 259.3 | 250 | 250 | -2.7 | -1.1% | 1,200 |
| 2010/06/28 | 256.7 | 256.7 | 252.7 | 252.7 | -4 | -1.6% | 900 |
| 2010/06/25 | 256.7 | 256.7 | 253.3 | 256.7 | +8 | +3.2% | 1,800 |
| 2010/06/24 | 252 | 256 | 247.3 | 248.7 | -3.3 | -1.3% | 2,550 |
| 2010/06/23 | 252.7 | 252.7 | 252 | 252 | -0.7 | -0.3% | 450 |
| 2010/06/22 | 256 | 256 | 248 | 252.7 | -4 | -1.6% | 4,950 |
| 2010/06/21 | 256.7 | 260 | 254 | 256.7 | ±0 | ±0% | 3,600 |
| 2010/06/18 | 260 | 260 | 256.7 | 256.7 | -3.3 | -1.3% | 2,550 |
| 2010/06/17 | 260.7 | 260.7 | 260 | 260 | ±0 | ±0% | 2,550 |
| 2010/06/16 | 257.3 | 266 | 257.3 | 260 | +4.7 | +1.8% | 2,250 |
| 2010/06/15 | 257.3 | 257.3 | 254.7 | 255.3 | -5.4 | -2.1% | 8,250 |
| 2010/06/14 | 262 | 271.3 | 260.7 | 260.7 | ±0 | ±0% | 3,900 |
| 2010/06/11 | 250.7 | 260.7 | 250.7 | 260.7 | - | - | 750 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 252.7 | 260 | 252.7 | 260 | +6.7 | +2.6% | 300 |
| 2010/06/08 | 253.3 | 253.3 | 253.3 | 253.3 | -0.7 | -0.3% | 150 |
| 2010/06/07 | 256 | 256 | 254 | 254 | ±0 | ±0% | 450 |
| 2010/06/04 | 266 | 266 | 254 | 254 | -1.3 | -0.5% | 3,000 |
| 2010/06/03 | 255.3 | 255.3 | 255.3 | 255.3 | -5.4 | -2.1% | 150 |
| 2010/06/02 | 256 | 260.7 | 256 | 260.7 | +4 | +1.6% | 600 |
3651～
3700
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
