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 |
|---|---|---|---|---|---|---|---|
| 2009/07/06 | 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 |
| 2009/05/19 | 158 | 158 | 154.7 | 154.7 | -2.6 | -1.7% | 600 |
| 2009/05/18 | 159.3 | 159.3 | 157.3 | 157.3 | -3.4 | -2.1% | 900 |
| 2009/05/15 | 158.7 | 161.3 | 156.7 | 160.7 | +1.4 | +0.9% | 1,350 |
| 2009/05/14 | 159.3 | 159.3 | 154 | 159.3 | -0.7 | -0.4% | 5,100 |
| 2009/05/13 | 153.3 | 160.7 | 153.3 | 160 | +23.3 | +17% | 10,800 |
| 2009/05/12 | 134.7 | 136.7 | 134.7 | 136.7 | -0.6 | -0.4% | 750 |
| 2009/05/11 | 137.3 | 137.3 | 136 | 137.3 | +2.6 | +1.9% | 1,500 |
| 2009/05/08 | 134.7 | 137.3 | 134.7 | 134.7 | -2 | -1.5% | 1,800 |
| 2009/05/07 | 136.7 | 137.3 | 134.7 | 136.7 | +3.4 | +2.6% | 2,550 |
| 2009/05/01 | 134 | 136 | 133.3 | 133.3 | -0.7 | -0.5% | 1,800 |
| 2009/04/30 | 134 | 134 | 134 | 134 | ±0 | ±0% | 300 |
| 2009/04/28 | 134 | 134 | 134 | 134 | -0.7 | -0.5% | 1,050 |
| 2009/04/27 | 134 | 134.7 | 133.3 | 134.7 | +1.4 | +1.1% | 1,500 |
| 2009/04/24 | 133.3 | 133.3 | 133.3 | 133.3 | +1.3 | +1% | 150 |
| 2009/04/23 | 132.7 | 132.7 | 132 | 132 | ±0 | ±0% | 600 |
| 2009/04/22 | 130 | 132.7 | 130 | 132 | -5.3 | -3.9% | 3,300 |
3951～
4000
件表示中 / 5878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 | 247,200円 | +8.7% | -12.1% | 2.71% | 11.02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 |
| 日食品 | 355,000円 | +3.7% | -6.0% | 4.08% | 12.47倍 | 0.62倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。ＤＯＥ基準に還元 |
| ミヨシ | 211,300円 | -1.3% | -29.2% | 4.73% | 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% | 18.85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 | 158,800円 | +4.1% | +0.5% | 1.89% | 11.37倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
