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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 409.3 | 412.7 | 409.3 | 412.7 | -16.6 | -3.9% | 1,500 |
| 2006/04/21 | 433.3 | 433.3 | 429.3 | 429.3 | -4.7 | -1.1% | 5,100 |
| 2006/04/20 | 436 | 436 | 433.3 | 434 | -3.3 | -0.8% | 1,050 |
| 2006/04/19 | 438 | 440 | 437.3 | 437.3 | -0.7 | -0.2% | 1,950 |
| 2006/04/18 | 436.7 | 438 | 436.7 | 438 | +0.7 | +0.2% | 1,200 |
| 2006/04/17 | 438 | 438 | 436.7 | 437.3 | ±0 | ±0% | 9,150 |
| 2006/04/14 | 437.3 | 437.3 | 436.7 | 437.3 | -2.7 | -0.6% | 4,350 |
| 2006/04/13 | 445.3 | 445.3 | 440 | 440 | -4.7 | -1.1% | 2,550 |
| 2006/04/12 | 446.7 | 446.7 | 442.7 | 444.7 | -2 | -0.4% | 3,000 |
| 2006/04/11 | 446.7 | 446.7 | 445.3 | 446.7 | ±0 | ±0% | 900 |
| 2006/04/10 | 452 | 452 | 446.7 | 446.7 | -5.3 | -1.2% | 1,950 |
| 2006/04/07 | 452.7 | 452.7 | 452 | 452 | ±0 | ±0% | 450 |
| 2006/04/06 | 450 | 452 | 450 | 452 | +1.3 | +0.3% | 2,850 |
| 2006/04/05 | 450.7 | 450.7 | 450.7 | 450.7 | -3.3 | -0.7% | 4,650 |
| 2006/04/04 | 453.3 | 454 | 451.3 | 454 | +0.7 | +0.2% | 2,850 |
| 2006/04/03 | 453.3 | 456.7 | 453.3 | 453.3 | ±0 | ±0% | 600 |
| 2006/03/31 | 450.7 | 453.3 | 450.7 | 453.3 | +4 | +0.9% | 300 |
| 2006/03/30 | 449.3 | 453.3 | 449.3 | 449.3 | -0.7 | -0.2% | 2,100 |
| 2006/03/29 | 449.3 | 450 | 449.3 | 450 | -4 | -0.9% | 450 |
| 2006/03/28 | 460 | 460 | 453.3 | 454 | -12.7 | -2.7% | 1,650 |
| 2006/03/27 | 471.3 | 471.3 | 464.7 | 466.7 | +5.4 | +1.2% | 1,350 |
| 2006/03/24 | 458.7 | 461.3 | 458 | 461.3 | +4.6 | +1% | 750 |
| 2006/03/23 | 460 | 460.7 | 456.7 | 456.7 | -3.3 | -0.7% | 2,850 |
| 2006/03/22 | 460 | 460 | 456.7 | 460 | ±0 | ±0% | 4,050 |
| 2006/03/20 | 463.3 | 463.3 | 449.3 | 460 | -3.3 | -0.7% | 1,650 |
| 2006/03/17 | 463.3 | 463.3 | 463.3 | 463.3 | +3.3 | +0.7% | 1,050 |
| 2006/03/16 | 460 | 460 | 460 | 460 | +1.3 | +0.3% | 450 |
| 2006/03/15 | 458.7 | 458.7 | 458.7 | 458.7 | -11.3 | -2.4% | 150 |
| 2006/03/14 | 466.7 | 470 | 466.7 | 470 | +12.7 | +2.8% | 450 |
| 2006/03/13 | 458 | 458 | 457.3 | 457.3 | -0.7 | -0.2% | 300 |
| 2006/03/10 | 446.7 | 458 | 446.7 | 458 | +11.3 | +2.5% | 1,500 |
| 2006/03/09 | 459.3 | 459.3 | 446.7 | 446.7 | -8.6 | -1.9% | 3,000 |
| 2006/03/08 | 456.7 | 456.7 | 455.3 | 455.3 | +1.3 | +0.3% | 600 |
| 2006/03/07 | 454 | 454 | 454 | 454 | -6 | -1.3% | 300 |
| 2006/03/06 | 462.7 | 462.7 | 448 | 460 | -9.3 | -2% | 5,100 |
| 2006/03/03 | 469.3 | 469.3 | 469.3 | 469.3 | -0.7 | -0.1% | 150 |
| 2006/03/02 | 470 | 470 | 470 | 470 | +12.7 | +2.8% | 150 |
| 2006/03/01 | 476.7 | 476.7 | 446.7 | 457.3 | -10.7 | -2.3% | 3,600 |
| 2006/02/28 | 468 | 468 | 468 | 468 | +2 | +0.4% | 150 |
| 2006/02/27 | 472.7 | 472.7 | 466 | 466 | +12 | +2.6% | 1,350 |
| 2006/02/24 | 466 | 466.7 | 454 | 454 | -12 | -2.6% | 600 |
| 2006/02/23 | 454.7 | 466 | 453.3 | 466 | -0.7 | -0.1% | 750 |
| 2006/02/22 | 453.3 | 467.3 | 453.3 | 466.7 | +34.7 | +8% | 1,200 |
| 2006/02/21 | 454.7 | 454.7 | 429.3 | 432 | -30.7 | -6.6% | 6,300 |
| 2006/02/20 | 464 | 464 | 462.7 | 462.7 | -3.3 | -0.7% | 2,100 |
| 2006/02/17 | 474.7 | 474.7 | 466 | 466 | -5.3 | -1.1% | 7,500 |
| 2006/02/16 | 472 | 472.7 | 471.3 | 471.3 | -0.7 | -0.1% | 3,300 |
| 2006/02/15 | 473.3 | 476.7 | 471.3 | 472 | -1.3 | -0.3% | 1,800 |
| 2006/02/14 | 473.3 | 473.3 | 472 | 473.3 | +1.3 | +0.3% | 2,400 |
| 2006/02/13 | 473.3 | 473.3 | 472 | 472 | ±0 | ±0% | 450 |
4551～
4600
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 | 168,100円 | +0.6% | +41.6% | 3.15% | 8.09倍 | 1.32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 | 141,300円 | +3.4% | -19.0% | 1.27% | 29.65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 | 74,300円 | +5.8% | +8.3% | 1.88% | 14.22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 | 106,400円 | +1.1% | +0.5% | 2.26% | 11.02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
