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 |
|---|---|---|---|---|---|---|---|
| 2008/05/14 | 167.3 | 180.7 | 163.3 | 165.3 | +31.3 | +23.4% | 109,950 |
| 2008/05/13 | 134.7 | 135.3 | 134 | 134 | -2 | -1.5% | 3,000 |
| 2008/05/12 | 134.7 | 136 | 134 | 136 | +1.3 | +1% | 1,800 |
| 2008/05/09 | 135.3 | 135.3 | 134.7 | 134.7 | -1.3 | -1% | 1,200 |
| 2008/05/08 | 136 | 136.7 | 136 | 136 | +1.3 | +1% | 2,850 |
| 2008/05/07 | 135.3 | 135.3 | 132.7 | 134.7 | +2 | +1.5% | 4,800 |
| 2008/05/02 | 133.3 | 133.3 | 130 | 132.7 | +0.7 | +0.5% | 3,750 |
| 2008/05/01 | 133.3 | 133.3 | 132 | 132 | +0.7 | +0.5% | 1,650 |
| 2008/04/30 | 132.7 | 132.7 | 131.3 | 131.3 | ±0 | ±0% | 5,850 |
| 2008/04/28 | 131.3 | 132 | 129.3 | 131.3 | +0.6 | +0.5% | 4,350 |
| 2008/04/25 | 132.7 | 133.3 | 130 | 130.7 | +4 | +3.2% | 3,750 |
| 2008/04/24 | 130 | 130 | 126.7 | 126.7 | -3.3 | -2.5% | 13,650 |
| 2008/04/23 | 129.3 | 130 | 126.7 | 130 | ±0 | ±0% | 7,050 |
| 2008/04/22 | 131.3 | 131.3 | 130 | 130 | -2 | -1.5% | 23,100 |
| 2008/04/21 | 133.3 | 133.3 | 132 | 132 | -2 | -1.5% | 2,400 |
| 2008/04/18 | 132.7 | 134 | 132.7 | 134 | +1.3 | +1% | 1,200 |
| 2008/04/17 | 135.3 | 135.3 | 130.7 | 132.7 | -2.6 | -1.9% | 8,550 |
| 2008/04/16 | 130.7 | 135.3 | 130.7 | 135.3 | +4.6 | +3.5% | 2,700 |
| 2008/04/15 | 133.3 | 133.3 | 130.7 | 130.7 | -2.6 | -2% | 300 |
| 2008/04/14 | 129.3 | 133.3 | 128.7 | 133.3 | +4 | +3.1% | 15,600 |
| 2008/04/11 | 130 | 130 | 128.7 | 129.3 | -1.4 | -1.1% | 8,700 |
| 2008/04/10 | 133.3 | 133.3 | 129.3 | 130.7 | -2.6 | -2% | 20,250 |
| 2008/04/09 | 134 | 134 | 133.3 | 133.3 | -0.7 | -0.5% | 1,650 |
| 2008/04/08 | 133.3 | 134 | 133.3 | 134 | +1.3 | +1% | 600 |
| 2008/04/07 | 132.7 | 132.7 | 132.7 | 132.7 | ±0 | ±0% | 1,500 |
| 2008/04/04 | 132 | 135.3 | 132 | 132.7 | +0.7 | +0.5% | 8,850 |
| 2008/04/03 | 133.3 | 133.3 | 132 | 132 | ±0 | ±0% | 5,250 |
| 2008/04/02 | 132 | 133.3 | 132 | 132 | -0.7 | -0.5% | 6,000 |
| 2008/04/01 | 132 | 132.7 | 132 | 132.7 | +0.7 | +0.5% | 4,950 |
| 2008/03/31 | 134 | 134 | 132 | 132 | -2.7 | -2% | 4,350 |
| 2008/03/28 | 133.3 | 134.7 | 132.7 | 134.7 | +1.4 | +1.1% | 4,350 |
| 2008/03/27 | 135.3 | 135.3 | 133.3 | 133.3 | -2 | -1.5% | 1,800 |
| 2008/03/26 | 136.7 | 137.3 | 133.3 | 135.3 | -8 | -5.6% | 11,250 |
| 2008/03/25 | 140 | 143.3 | 140 | 143.3 | +6.6 | +4.8% | 15,450 |
| 2008/03/24 | 140 | 140 | 136.7 | 136.7 | +0.7 | +0.5% | 16,050 |
| 2008/03/21 | 140 | 142.7 | 136 | 136 | -0.7 | -0.5% | 27,750 |
| 2008/03/19 | 152 | 155.3 | 135.3 | 136.7 | +4.7 | +3.6% | 22,050 |
| 2008/03/18 | 132 | 132 | 130.7 | 132 | +0.7 | +0.5% | 4,950 |
| 2008/03/17 | 132 | 132 | 130.7 | 131.3 | -2 | -1.5% | 26,400 |
| 2008/03/14 | 136.7 | 137.3 | 133.3 | 133.3 | -2 | -1.5% | 2,100 |
| 2008/03/13 | 135.3 | 136 | 132.7 | 135.3 | -1.4 | -1% | 3,150 |
| 2008/03/12 | 134 | 136.7 | 134 | 136.7 | +3.4 | +2.6% | 1,350 |
| 2008/03/11 | 133.3 | 133.3 | 132.7 | 133.3 | ±0 | ±0% | 20,400 |
| 2008/03/10 | 132.7 | 133.3 | 132.7 | 133.3 | +0.6 | +0.5% | 5,700 |
| 2008/03/07 | 140.7 | 140.7 | 128.7 | 132.7 | -8 | -5.7% | 42,000 |
| 2008/03/06 | 142.7 | 142.7 | 140.7 | 140.7 | -2.6 | -1.8% | 3,000 |
| 2008/03/05 | 142.7 | 145.3 | 142.7 | 143.3 | +0.6 | +0.4% | 7,200 |
| 2008/03/04 | 142 | 142.7 | 142 | 142.7 | +0.7 | +0.5% | 2,250 |
| 2008/03/03 | 142 | 142 | 140.7 | 142 | ±0 | ±0% | 1,050 |
| 2008/02/29 | 141.3 | 142 | 140.7 | 142 | +1.3 | +0.9% | 1,800 |
4201～
4250
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
