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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 334 | 334.7 | 334 | 334.7 | -11.3 | -3.3% | 1,050 |
| 2006/11/29 | 346 | 346.7 | 346 | 346 | ±0 | ±0% | 600 |
| 2006/11/28 | 346 | 346 | 346 | 346 | -0.7 | -0.2% | 150 |
| 2006/11/27 | 333.3 | 346.7 | 333.3 | 346.7 | +16.7 | +5.1% | 750 |
| 2006/11/24 | 327.3 | 330 | 326.7 | 330 | +3.3 | +1% | 1,950 |
| 2006/11/22 | 324 | 326.7 | 314 | 326.7 | +3.4 | +1.1% | 2,100 |
| 2006/11/21 | 332.7 | 332.7 | 323.3 | 323.3 | -7.4 | -2.2% | 600 |
| 2006/11/20 | 333.3 | 333.3 | 330.7 | 330.7 | -12.6 | -3.7% | 4,800 |
| 2006/11/17 | 343.3 | 343.3 | 343.3 | 343.3 | +10 | +3% | 150 |
| 2006/11/16 | 336 | 336 | 333.3 | 333.3 | -6.7 | -2% | 1,200 |
| 2006/11/15 | 336.7 | 340 | 336.7 | 340 | - | - | 450 |
| 2006/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/10 | 333.3 | 346 | 333.3 | 346 | +8.7 | +2.6% | 1,650 |
| 2006/11/09 | 337.3 | 337.3 | 336.7 | 337.3 | +2.6 | +0.8% | 3,600 |
| 2006/11/08 | 340 | 346.7 | 334.7 | 334.7 | ±0 | ±0% | 1,950 |
| 2006/11/07 | 334.7 | 334.7 | 334.7 | 334.7 | -5.3 | -1.6% | 150 |
| 2006/11/06 | 333.3 | 340 | 333.3 | 340 | -1.3 | -0.4% | 5,100 |
| 2006/11/02 | 353.3 | 353.3 | 341.3 | 341.3 | -5.4 | -1.6% | 3,300 |
| 2006/11/01 | 346.7 | 346.7 | 346.7 | 346.7 | - | - | 600 |
| 2006/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/30 | 346.7 | 353.3 | 346.7 | 346.7 | -6.6 | -1.9% | 2,250 |
| 2006/10/27 | 353.3 | 355.3 | 353.3 | 353.3 | -0.7 | -0.2% | 1,950 |
| 2006/10/26 | 356 | 356 | 354 | 354 | -2.7 | -0.8% | 450 |
| 2006/10/25 | 356.7 | 356.7 | 356.7 | 356.7 | ±0 | ±0% | 600 |
| 2006/10/24 | 370 | 370 | 356.7 | 356.7 | +6.7 | +1.9% | 4,500 |
| 2006/10/23 | 350 | 350 | 350 | 350 | +6.7 | +2% | 1,500 |
| 2006/10/20 | 350 | 350 | 343.3 | 343.3 | -6.7 | -1.9% | 2,250 |
| 2006/10/19 | 350 | 350 | 350 | 350 | +6.7 | +2% | 150 |
| 2006/10/18 | 343.3 | 350 | 343.3 | 343.3 | ±0 | ±0% | 1,800 |
| 2006/10/17 | 343.3 | 343.3 | 343.3 | 343.3 | - | - | 7,650 |
| 2006/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/13 | 342 | 343.3 | 342 | 343.3 | +2.6 | +0.8% | 450 |
| 2006/10/12 | 340.7 | 340.7 | 340.7 | 340.7 | -19.3 | -5.4% | 300 |
| 2006/10/11 | 340.7 | 366 | 340.7 | 360 | +18 | +5.3% | 6,900 |
| 2006/10/10 | 342 | 342 | 342 | 342 | +2 | +0.6% | 450 |
| 2006/10/06 | 339.3 | 340 | 339.3 | 340 | -6.7 | -1.9% | 750 |
| 2006/10/05 | 340 | 346.7 | 340 | 346.7 | +0.7 | +0.2% | 1,050 |
| 2006/10/04 | 341.3 | 346 | 341.3 | 346 | +6 | +1.8% | 1,200 |
| 2006/10/03 | 339.3 | 340 | 339.3 | 340 | -18.7 | -5.2% | 2,100 |
| 2006/10/02 | 353.3 | 360 | 353.3 | 358.7 | +5.4 | +1.5% | 1,500 |
| 2006/09/29 | 353.3 | 353.3 | 353.3 | 353.3 | - | - | 300 |
| 2006/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/27 | 353.3 | 353.3 | 353.3 | 353.3 | +6.6 | +1.9% | 450 |
| 2006/09/26 | 353.3 | 353.3 | 346.7 | 346.7 | -6.6 | -1.9% | 900 |
| 2006/09/25 | 337.3 | 353.3 | 337.3 | 353.3 | +10 | +2.9% | 3,000 |
| 2006/09/22 | 344 | 344 | 343.3 | 343.3 | ±0 | ±0% | 1,650 |
| 2006/09/21 | 343.3 | 343.3 | 343.3 | 343.3 | -10 | -2.8% | 750 |
| 2006/09/20 | 346.7 | 366 | 346.7 | 353.3 | -6.7 | -1.9% | 1,350 |
| 2006/09/19 | 350 | 360 | 350 | 360 | +12 | +3.4% | 450 |
4401～
4450
件表示中 / 5693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 | 164,800円 | +0.6% | +41.6% | 3.22% | 7.93倍 | 1.29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 |
| ミヨシ | 145,900円 | +0.1% | +7.9% | 4.11% | 6.11倍 | 0.48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 |
| ダイショー | 141,500円 | +3.4% | -19.0% | 1.27% | 29.69倍 | 1.40倍 |
|
焼き肉のたれや塩こしょう、鍋スープの国内大手。コンビニ向けなど業務用の調理だれを育成中 |
| 一正蒲 | 73,900円 | +5.8% | +8.3% | 1.89% | 14.14倍 | 0.94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 |
| ピックルスＨＤ | 106,200円 | +1.1% | +0.5% | 2.26% | 11.00倍 | 0.72倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
市場注目の銘柄
チャート関連のコラム
