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 |
|---|---|---|---|---|---|---|---|
| 2009/07/29 | 184 | 190 | 182.7 | 190 | +6.7 | +3.7% | 750 |
| 2009/07/28 | 189.3 | 198.7 | 180 | 183.3 | -10 | -5.2% | 13,800 |
| 2009/07/27 | 200.7 | 200.7 | 192.7 | 193.3 | +6 | +3.2% | 4,500 |
| 2009/07/24 | 188.7 | 188.7 | 187.3 | 187.3 | -0.7 | -0.4% | 1,800 |
| 2009/07/23 | 187.3 | 192 | 186.7 | 188 | -4 | -2.1% | 2,700 |
| 2009/07/22 | 193.3 | 193.3 | 186.7 | 192 | -1.3 | -0.7% | 9,450 |
| 2009/07/21 | 198 | 198 | 193.3 | 193.3 | - | - | 4,200 |
| 2009/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/16 | 190 | 190 | 190 | 190 | -3.3 | -1.7% | 150 |
| 2009/07/15 | 193.3 | 193.3 | 193.3 | 193.3 | ±0 | ±0% | 150 |
| 2009/07/14 | 193.3 | 200 | 193.3 | 193.3 | +3.3 | +1.7% | 7,650 |
| 2009/07/13 | 193.3 | 193.3 | 186.7 | 190 | -3.3 | -1.7% | 3,600 |
| 2009/07/10 | 192.7 | 194 | 192.7 | 193.3 | ±0 | ±0% | 450 |
| 2009/07/09 | 190.7 | 193.3 | 190.7 | 193.3 | ±0 | ±0% | 2,700 |
| 2009/07/08 | 193.3 | 198.7 | 190.7 | 193.3 | -10 | -4.9% | 20,700 |
| 2009/07/07 | 194 | 203.3 | 194 | 203.3 | +10 | +5.2% | 8,250 |
| 2009/07/06 | 200 | 200 | 193.3 | 193.3 | -6.7 | -3.4% | 11,550 |
| 2009/07/03 | 196.7 | 200 | 196.7 | 200 | +3.3 | +1.7% | 6,000 |
| 2009/07/02 | 193.3 | 200 | 193.3 | 196.7 | +6.7 | +3.5% | 1,800 |
| 2009/07/01 | 193.3 | 199.3 | 186.7 | 190 | -3.3 | -1.7% | 6,150 |
| 2009/06/30 | 196.7 | 203.3 | 192.7 | 193.3 | +4 | +2.1% | 9,300 |
| 2009/06/29 | 203.3 | 204 | 185.3 | 189.3 | -12 | -6% | 6,150 |
| 2009/06/26 | 194.7 | 201.3 | 193.3 | 201.3 | +8 | +4.1% | 7,200 |
| 2009/06/25 | 189.3 | 193.3 | 182.7 | 193.3 | +12 | +6.6% | 4,050 |
| 2009/06/24 | 184 | 184 | 174 | 181.3 | +3.3 | +1.9% | 6,600 |
| 2009/06/23 | 178 | 190 | 176.7 | 178 | ±0 | ±0% | 7,500 |
| 2009/06/22 | 190 | 190 | 178 | 178 | -12 | -6.3% | 4,950 |
| 2009/06/19 | 187.3 | 190 | 186.7 | 190 | +3.3 | +1.8% | 900 |
| 2009/06/18 | 186.7 | 186.7 | 186.7 | 186.7 | ±0 | ±0% | 300 |
| 2009/06/17 | 186 | 186.7 | 180 | 186.7 | ±0 | ±0% | 2,700 |
| 2009/06/16 | 187.3 | 190 | 186.7 | 186.7 | ±0 | ±0% | 6,750 |
| 2009/06/15 | 180.7 | 187.3 | 180.7 | 186.7 | +10 | +5.7% | 2,700 |
| 2009/06/12 | 176 | 178 | 173.3 | 176.7 | +5.4 | +3.2% | 3,750 |
| 2009/06/11 | 176.7 | 176.7 | 160 | 171.3 | -5.4 | -3.1% | 13,200 |
| 2009/06/10 | 176.7 | 183.3 | 176.7 | 176.7 | ±0 | ±0% | 3,300 |
| 2009/06/09 | 175.3 | 176.7 | 173.3 | 176.7 | -2.6 | -1.5% | 1,050 |
| 2009/06/08 | 176.7 | 179.3 | 176.7 | 179.3 | +4.6 | +2.6% | 2,250 |
| 2009/06/05 | 169.3 | 174.7 | 169.3 | 174.7 | +5.4 | +3.2% | 1,500 |
| 2009/06/04 | 170 | 170 | 169.3 | 169.3 | ±0 | ±0% | 600 |
| 2009/06/03 | 169.3 | 170 | 169.3 | 169.3 | ±0 | ±0% | 450 |
| 2009/06/02 | 173.3 | 173.3 | 167.3 | 169.3 | -1.4 | -0.8% | 1,500 |
| 2009/06/01 | 170.7 | 173.3 | 170.7 | 170.7 | -2 | -1.2% | 7,950 |
| 2009/05/29 | 169.3 | 172.7 | 169.3 | 172.7 | +4.7 | +2.8% | 2,400 |
| 2009/05/28 | 170.7 | 170.7 | 167.3 | 168 | -2.7 | -1.6% | 1,500 |
| 2009/05/27 | 172 | 172 | 170.7 | 170.7 | ±0 | ±0% | 1,200 |
| 2009/05/26 | 168 | 170.7 | 168 | 170.7 | +4 | +2.4% | 5,850 |
| 2009/05/25 | 156.7 | 166.7 | 156 | 166.7 | +10.7 | +6.9% | 9,600 |
| 2009/05/22 | 156 | 156 | 156 | 156 | +0.7 | +0.5% | 300 |
| 2009/05/21 | 155.3 | 155.3 | 155.3 | 155.3 | -2 | -1.3% | 150 |
| 2009/05/20 | 155.3 | 157.3 | 155.3 | 157.3 | +2.6 | +1.7% | 600 |
3751～
3800
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
