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 |
|---|---|---|---|---|---|---|---|
| 2010/03/16 | 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 |
| 2010/03/11 | 317.3 | 320 | 313.3 | 318 | +0.7 | +0.2% | 5,100 |
| 2010/03/10 | 314.7 | 324.7 | 314.7 | 317.3 | -2.7 | -0.8% | 3,900 |
| 2010/03/09 | 316 | 320 | 312 | 320 | +4 | +1.3% | 3,750 |
| 2010/03/08 | 316.7 | 316.7 | 313.3 | 316 | +2.7 | +0.9% | 3,150 |
| 2010/03/05 | 309.3 | 314 | 309.3 | 313.3 | +3.3 | +1.1% | 9,600 |
| 2010/03/04 | 306.7 | 310.7 | 306.7 | 310 | -1.3 | -0.4% | 4,050 |
| 2010/03/03 | 310.7 | 312.7 | 307.3 | 311.3 | +0.6 | +0.2% | 1,800 |
| 2010/03/02 | 313.3 | 313.3 | 307.3 | 310.7 | +4 | +1.3% | 4,650 |
| 2010/03/01 | 310 | 312.7 | 306.7 | 306.7 | -3.3 | -1.1% | 5,250 |
| 2010/02/26 | 310 | 310.7 | 303.3 | 310 | -6 | -1.9% | 2,250 |
| 2010/02/25 | 310 | 316 | 301.3 | 316 | +8 | +2.6% | 4,650 |
| 2010/02/24 | 304 | 310 | 300.7 | 308 | -4 | -1.3% | 11,100 |
| 2010/02/23 | 312 | 312 | 304 | 312 | ±0 | ±0% | 10,350 |
| 2010/02/22 | 315.3 | 318.7 | 310.7 | 312 | -4 | -1.3% | 10,050 |
| 2010/02/19 | 317.3 | 317.3 | 308.7 | 316 | +3.3 | +1.1% | 10,200 |
| 2010/02/18 | 320 | 320 | 300.7 | 312.7 | -7.3 | -2.3% | 16,800 |
| 2010/02/17 | 312.7 | 327.3 | 312 | 320 | +12.7 | +4.1% | 32,250 |
| 2010/02/16 | 282 | 325.3 | 280 | 307.3 | +25.3 | +9% | 65,700 |
| 2010/02/15 | 270 | 283.3 | 270 | 282 | +12 | +4.4% | 22,650 |
| 2010/02/12 | 269.3 | 270 | 264 | 270 | +10 | +3.8% | 18,450 |
| 2010/02/10 | 280 | 280 | 256.7 | 260 | +17.3 | +7.1% | 60,150 |
| 2010/02/09 | 237.3 | 242.7 | 234 | 242.7 | +4.7 | +2% | 5,850 |
| 2010/02/08 | 236 | 238 | 233.3 | 238 | +7.3 | +3.2% | 4,350 |
| 2010/02/05 | 230.7 | 230.7 | 230.7 | 230.7 | -3.3 | -1.4% | 300 |
| 2010/02/04 | 235.3 | 235.3 | 234 | 234 | ±0 | ±0% | 1,650 |
| 2010/02/03 | 234.7 | 234.7 | 230.7 | 234 | -1.3 | -0.6% | 1,650 |
| 2010/02/02 | 230 | 235.3 | 220 | 235.3 | +8.6 | +3.8% | 21,450 |
| 2010/02/01 | 233.3 | 233.3 | 226 | 226.7 | -6.6 | -2.8% | 15,900 |
| 2010/01/29 | 232.7 | 233.3 | 232.7 | 233.3 | -0.7 | -0.3% | 450 |
| 2010/01/28 | 230 | 234.7 | 230 | 234 | +4 | +1.7% | 3,300 |
| 2010/01/27 | 232.7 | 232.7 | 228 | 230 | -2.7 | -1.2% | 12,600 |
| 2010/01/26 | 240 | 240 | 227.3 | 232.7 | -7.3 | -3% | 12,150 |
| 2010/01/25 | 240 | 242 | 239.3 | 240 | -2 | -0.8% | 15,900 |
| 2010/01/22 | 241.3 | 242.7 | 240 | 242 | -0.7 | -0.3% | 7,500 |
| 2010/01/21 | 239.3 | 243.3 | 239.3 | 242.7 | -0.6 | -0.2% | 3,450 |
| 2010/01/20 | 246 | 246 | 241.3 | 243.3 | +1.3 | +0.5% | 18,750 |
| 2010/01/19 | 238.7 | 246.7 | 238.7 | 242 | +8.7 | +3.7% | 29,700 |
| 2010/01/18 | 235.3 | 240 | 233.3 | 233.3 | -2 | -0.8% | 8,700 |
| 2010/01/15 | 236 | 236 | 228.7 | 235.3 | ±0 | ±0% | 17,100 |
| 2010/01/14 | 238.7 | 240 | 235.3 | 235.3 | -4.7 | -2% | 10,350 |
| 2010/01/13 | 239.3 | 243.3 | 239.3 | 240 | -3.3 | -1.4% | 900 |
| 2010/01/12 | 242 | 243.3 | 238 | 243.3 | ±0 | ±0% | 5,850 |
| 2010/01/08 | 237.3 | 243.3 | 237.3 | 243.3 | +4 | +1.7% | 7,500 |
| 2010/01/07 | 239.3 | 240 | 238.7 | 239.3 | +1.3 | +0.5% | 1,950 |
| 2010/01/06 | 239.3 | 240 | 238 | 238 | -1.3 | -0.5% | 3,450 |
| 2010/01/05 | 238.7 | 239.3 | 238.7 | 239.3 | +0.6 | +0.3% | 1,050 |
| 2010/01/04 | 238.7 | 238.7 | 238 | 238.7 | +0.7 | +0.3% | 1,350 |
3751～
3800
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
