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 |
|---|---|---|---|---|---|---|---|
| 2008/02/28 | 142 | 142.7 | 136.7 | 140.7 | +0.7 | +0.5% | 4,800 |
| 2008/02/27 | 143.3 | 143.3 | 140 | 140 | -2 | -1.4% | 2,700 |
| 2008/02/26 | 144 | 144 | 140.7 | 142 | ±0 | ±0% | 3,900 |
| 2008/02/25 | 143.3 | 144.7 | 142 | 142 | ±0 | ±0% | 6,900 |
| 2008/02/22 | 143.3 | 143.3 | 141.3 | 142 | -1.3 | -0.9% | 1,650 |
| 2008/02/21 | 143.3 | 143.3 | 142.7 | 143.3 | ±0 | ±0% | 3,150 |
| 2008/02/20 | 142 | 144 | 142 | 143.3 | +3.3 | +2.4% | 900 |
| 2008/02/19 | 140 | 140 | 140 | 140 | +2 | +1.4% | 2,100 |
| 2008/02/18 | 140 | 140 | 138 | 138 | ±0 | ±0% | 4,200 |
| 2008/02/15 | 138 | 138 | 138 | 138 | -2 | -1.4% | 150 |
| 2008/02/14 | 136.7 | 140 | 136.7 | 140 | +4 | +2.9% | 1,950 |
| 2008/02/13 | 136.7 | 136.7 | 134 | 136 | ±0 | ±0% | 1,650 |
| 2008/02/12 | 138.7 | 139.3 | 132.7 | 136 | -2 | -1.4% | 11,850 |
| 2008/02/08 | 142.7 | 142.7 | 137.3 | 138 | -4.7 | -3.3% | 1,950 |
| 2008/02/07 | 142.7 | 143.3 | 142.7 | 142.7 | -0.6 | -0.4% | 750 |
| 2008/02/06 | 146.7 | 146.7 | 143.3 | 143.3 | -3.4 | -2.3% | 900 |
| 2008/02/05 | 145.3 | 148.7 | 143.3 | 146.7 | +3.4 | +2.4% | 3,750 |
| 2008/02/04 | 153.3 | 153.3 | 142 | 143.3 | +6.6 | +4.8% | 8,850 |
| 2008/02/01 | 138.7 | 138.7 | 136.7 | 136.7 | -2.6 | -1.9% | 300 |
| 2008/01/31 | 137.3 | 139.3 | 133.3 | 139.3 | +2 | +1.5% | 6,900 |
| 2008/01/30 | 136.7 | 138.7 | 136.7 | 137.3 | +2 | +1.5% | 600 |
| 2008/01/29 | 135.3 | 135.3 | 135.3 | 135.3 | ±0 | ±0% | 450 |
| 2008/01/28 | 139.3 | 139.3 | 135.3 | 135.3 | -3.4 | -2.5% | 1,800 |
| 2008/01/25 | 138 | 138.7 | 132 | 138.7 | +7.4 | +5.6% | 3,750 |
| 2008/01/24 | 130.7 | 131.3 | 130 | 131.3 | +7.3 | +5.9% | 2,400 |
| 2008/01/23 | 126.7 | 129.3 | 123.3 | 124 | -1.3 | -1% | 4,200 |
| 2008/01/22 | 126.7 | 128.7 | 124 | 125.3 | -4.7 | -3.6% | 4,350 |
| 2008/01/21 | 124 | 130 | 124 | 130 | +7.3 | +5.9% | 3,300 |
| 2008/01/18 | 126 | 126 | 120.7 | 122.7 | -4 | -3.2% | 5,250 |
| 2008/01/17 | 126 | 126.7 | 120 | 126.7 | -1.3 | -1% | 8,400 |
| 2008/01/16 | 138.7 | 138.7 | 127.3 | 128 | -12 | -8.6% | 11,700 |
| 2008/01/15 | 140 | 140 | 134.7 | 140 | ±0 | ±0% | 4,950 |
| 2008/01/11 | 133.3 | 142 | 133.3 | 140 | +4.7 | +3.5% | 6,600 |
| 2008/01/10 | 140 | 140 | 135.3 | 135.3 | -6 | -4.2% | 1,650 |
| 2008/01/09 | 142 | 142 | 138.7 | 141.3 | -0.7 | -0.5% | 2,550 |
| 2008/01/08 | 140 | 143.3 | 140 | 142 | +2.7 | +1.9% | 1,800 |
| 2008/01/07 | 136.7 | 139.3 | 136.7 | 139.3 | +2.6 | +1.9% | 1,050 |
| 2008/01/04 | 138 | 138.7 | 136.7 | 136.7 | +0.7 | +0.5% | 1,800 |
| 2007/12/28 | 135.3 | 136 | 135.3 | 136 | +1.3 | +1% | 300 |
| 2007/12/27 | 140 | 140 | 134.7 | 134.7 | -4 | -2.9% | 2,400 |
| 2007/12/26 | 136.7 | 138.7 | 134.7 | 138.7 | +1.4 | +1% | 3,600 |
| 2007/12/25 | 138.7 | 140 | 132.7 | 137.3 | -0.7 | -0.5% | 9,900 |
| 2007/12/21 | 141.3 | 141.3 | 135.3 | 138 | +3.3 | +2.4% | 6,000 |
| 2007/12/20 | 138 | 138 | 134.7 | 134.7 | -2.6 | -1.9% | 11,250 |
| 2007/12/19 | 142.7 | 142.7 | 136.7 | 137.3 | -5.4 | -3.8% | 5,100 |
| 2007/12/18 | 140.7 | 142.7 | 140 | 142.7 | -0.6 | -0.4% | 600 |
| 2007/12/17 | 143.3 | 143.3 | 138.7 | 143.3 | ±0 | ±0% | 4,950 |
| 2007/12/14 | 143.3 | 143.3 | 141.3 | 143.3 | +0.6 | +0.4% | 2,700 |
| 2007/12/13 | 145.3 | 146 | 136.7 | 142.7 | -2.6 | -1.8% | 19,950 |
| 2007/12/12 | 146.7 | 146.7 | 142 | 145.3 | +4.6 | +3.3% | 14,550 |
4251～
4300
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
