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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 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 |
| 2010/06/01 | 262.7 | 262.7 | 256.7 | 256.7 | -11.3 | -4.2% | 450 |
| 2010/05/31 | 258.7 | 268.7 | 254.7 | 268 | +9.3 | +3.6% | 4,650 |
| 2010/05/28 | 255.3 | 262.7 | 255.3 | 258.7 | +7.4 | +2.9% | 1,800 |
| 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 |
3701～
3750
件表示中 / 5879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 | 248,000円 | +8.7% | -12.1% | 2.70% | 11.06倍 | 1.81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 | 211,800円 | -1.3% | -29.2% | 4.72% | 2.23倍 | 0.55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 | 88,400円 | +4.5% | -31.8% | 0.00% | 18.84倍 | 1.91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 | 160,700円 | +4.1% | +0.5% | 1.87% | 11.51倍 | 1.23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 | 312,500円 | +1.2% | -32.7% | 2.24% | 34.71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
