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 |
|---|---|---|---|---|---|---|---|
| 2008/12/18 | 134 | 134 | 134 | 134 | +0.7 | +0.5% | 300 |
| 2008/12/17 | 133.3 | 133.3 | 133.3 | 133.3 | -1.4 | -1% | 300 |
| 2008/12/16 | 134 | 134.7 | 134 | 134.7 | +0.7 | +0.5% | 750 |
| 2008/12/15 | 134.7 | 136 | 134 | 134 | -0.7 | -0.5% | 1,050 |
| 2008/12/12 | 145.3 | 145.3 | 134.7 | 134.7 | +2.7 | +2% | 4,650 |
| 2008/12/11 | 131.3 | 133.3 | 131.3 | 132 | -7.3 | -5.2% | 1,950 |
| 2008/12/10 | 135.3 | 139.3 | 135.3 | 139.3 | +4 | +3% | 2,100 |
| 2008/12/09 | 135.3 | 135.3 | 135.3 | 135.3 | +0.6 | +0.4% | 150 |
| 2008/12/08 | 133.3 | 134.7 | 133.3 | 134.7 | +1.4 | +1.1% | 900 |
| 2008/12/05 | 133.3 | 133.3 | 133.3 | 133.3 | +0.6 | +0.5% | 1,650 |
| 2008/12/04 | 128.7 | 133.3 | 128 | 132.7 | +6 | +4.7% | 2,700 |
| 2008/12/03 | 128 | 128.7 | 126.7 | 126.7 | -1.3 | -1% | 3,300 |
| 2008/12/02 | 130 | 132 | 128 | 128 | -4.7 | -3.5% | 1,050 |
| 2008/12/01 | 132.7 | 132.7 | 132.7 | 132.7 | +4 | +3.1% | 750 |
| 2008/11/28 | 128.7 | 128.7 | 128.7 | 128.7 | +2 | +1.6% | 2,400 |
| 2008/11/27 | 125.3 | 132.7 | 125.3 | 126.7 | -0.6 | -0.5% | 4,650 |
| 2008/11/26 | 125.3 | 127.3 | 125.3 | 127.3 | -4 | -3% | 2,250 |
| 2008/11/25 | 133.3 | 133.3 | 131.3 | 131.3 | +6 | +4.8% | 3,900 |
| 2008/11/21 | 124 | 126 | 123.3 | 125.3 | -4.7 | -3.6% | 3,300 |
| 2008/11/20 | 124.7 | 134.7 | 124.7 | 130 | ±0 | ±0% | 7,350 |
| 2008/11/19 | 132.7 | 133.3 | 128.7 | 130 | -4 | -3% | 13,350 |
| 2008/11/18 | 135.3 | 135.3 | 133.3 | 134 | -2.7 | -2% | 1,500 |
| 2008/11/17 | 133.3 | 136.7 | 133.3 | 136.7 | +3.4 | +2.6% | 1,200 |
| 2008/11/14 | 131.3 | 133.3 | 131.3 | 133.3 | -0.7 | -0.5% | 4,050 |
| 2008/11/13 | 136 | 136.7 | 131.3 | 134 | -4 | -2.9% | 26,250 |
| 2008/11/12 | 138 | 138 | 138 | 138 | ±0 | ±0% | 900 |
| 2008/11/11 | 136 | 138 | 136 | 138 | +2 | +1.5% | 450 |
| 2008/11/10 | 135.3 | 136 | 135.3 | 136 | +0.7 | +0.5% | 1,950 |
| 2008/11/07 | 136 | 137.3 | 134.7 | 135.3 | -0.7 | -0.5% | 5,100 |
| 2008/11/06 | 136 | 136 | 134.7 | 136 | ±0 | ±0% | 4,650 |
| 2008/11/05 | 138 | 138.7 | 136 | 136 | -2 | -1.4% | 3,150 |
| 2008/11/04 | 146.7 | 146.7 | 138 | 138 | -5.3 | -3.7% | 5,100 |
| 2008/10/31 | 146 | 146 | 143.3 | 143.3 | -3.4 | -2.3% | 2,100 |
| 2008/10/30 | 148 | 152 | 146.7 | 146.7 | ±0 | ±0% | 2,250 |
| 2008/10/29 | 146.7 | 153.3 | 146.7 | 146.7 | +4.7 | +3.3% | 2,550 |
| 2008/10/28 | 148 | 148 | 142 | 142 | -10 | -6.6% | 750 |
| 2008/10/27 | 155.3 | 160 | 152 | 152 | ±0 | ±0% | 1,350 |
| 2008/10/24 | 152 | 152 | 152 | 152 | +11.3 | +8% | 150 |
| 2008/10/23 | 151.3 | 151.3 | 140.7 | 140.7 | -16 | -10.2% | 2,850 |
| 2008/10/22 | 159.3 | 159.3 | 156.7 | 156.7 | +3.4 | +2.2% | 600 |
| 2008/10/21 | 153.3 | 153.3 | 153.3 | 153.3 | +6.6 | +4.5% | 450 |
| 2008/10/20 | 146.7 | 153.3 | 145.3 | 146.7 | ±0 | ±0% | 10,200 |
| 2008/10/17 | 144 | 146.7 | 144 | 146.7 | +6.7 | +4.8% | 7,650 |
| 2008/10/16 | 148 | 148 | 140 | 140 | -19.3 | -12.1% | 2,850 |
| 2008/10/15 | 159.3 | 159.3 | 156.7 | 159.3 | +2.6 | +1.7% | 750 |
| 2008/10/14 | 155.3 | 163.3 | 155.3 | 156.7 | +14.7 | +10.4% | 1,500 |
| 2008/10/10 | 133.3 | 142 | 133.3 | 142 | -10.7 | -7% | 6,150 |
| 2008/10/09 | 137.3 | 153.3 | 137.3 | 152.7 | +2.7 | +1.8% | 1,050 |
| 2008/10/08 | 142.7 | 150 | 138.7 | 150 | +0.7 | +0.5% | 5,250 |
| 2008/10/07 | 170 | 173.3 | 143.3 | 149.3 | -24 | -13.8% | 6,600 |
4051～
4100
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
