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 |
|---|---|---|---|---|---|---|---|
| 2009/05/22 | 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 |
| 2009/04/21 | 134.7 | 137.3 | 132 | 137.3 | +6.6 | +5% | 1,350 |
| 2009/04/20 | 133.3 | 133.3 | 130.7 | 130.7 | -4.6 | -3.4% | 1,800 |
| 2009/04/17 | 135.3 | 135.3 | 135.3 | 135.3 | -0.7 | -0.5% | 7,800 |
| 2009/04/16 | 136 | 136 | 136 | 136 | - | - | 300 |
| 2009/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/14 | 133.3 | 136 | 133.3 | 136 | +1.3 | +1% | 750 |
| 2009/04/13 | 132.7 | 134.7 | 132.7 | 134.7 | +1.4 | +1.1% | 900 |
| 2009/04/10 | 132.7 | 133.3 | 132.7 | 133.3 | -0.7 | -0.5% | 3,450 |
| 2009/04/09 | 134 | 134 | 134 | 134 | -0.7 | -0.5% | 150 |
| 2009/04/08 | 134 | 134.7 | 134 | 134.7 | -2.6 | -1.9% | 300 |
| 2009/04/07 | 134.7 | 137.3 | 134.7 | 137.3 | +2 | +1.5% | 1,950 |
| 2009/04/06 | 136 | 136.7 | 135.3 | 135.3 | -0.7 | -0.5% | 1,800 |
| 2009/04/03 | 134 | 136 | 133.3 | 136 | ±0 | ±0% | 2,550 |
| 2009/04/02 | 134 | 136 | 133.3 | 136 | +2.7 | +2% | 1,500 |
| 2009/04/01 | 133.3 | 133.3 | 133.3 | 133.3 | ±0 | ±0% | 1,800 |
| 2009/03/31 | 133.3 | 133.3 | 133.3 | 133.3 | -2.7 | -2% | 1,650 |
| 2009/03/30 | 134 | 136 | 134 | 136 | +2.7 | +2% | 600 |
| 2009/03/27 | 134 | 134 | 133.3 | 133.3 | ±0 | ±0% | 2,850 |
| 2009/03/26 | 132 | 135.3 | 132 | 133.3 | -5.4 | -3.9% | 3,600 |
| 2009/03/25 | 138 | 138.7 | 135.3 | 138.7 | +4.7 | +3.5% | 2,850 |
| 2009/03/24 | 137.3 | 138.7 | 134 | 134 | -4.7 | -3.4% | 5,850 |
| 2009/03/23 | 136.7 | 138.7 | 136.7 | 138.7 | +2 | +1.5% | 2,400 |
| 2009/03/19 | 136 | 136.7 | 136 | 136.7 | +3.4 | +2.6% | 450 |
| 2009/03/18 | 133.3 | 134.7 | 133.3 | 133.3 | -1.4 | -1% | 3,150 |
| 2009/03/17 | 134.7 | 134.7 | 134.7 | 134.7 | - | - | 150 |
| 2009/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/13 | 134 | 134 | 134 | 134 | -1.3 | -1% | 450 |
| 2009/03/12 | 135.3 | 135.3 | 135.3 | 135.3 | - | - | 150 |
| 2009/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/10 | 136 | 136 | 132.7 | 133.3 | -2.7 | -2% | 1,800 |
| 2009/03/09 | 136 | 136 | 136 | 136 | ±0 | ±0% | 450 |
3951～
4000
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
