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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 473.3 | 473.3 | 471.3 | 472 | -1.3 | -0.3% | 2,250 |
| 2006/02/09 | 478 | 478 | 473.3 | 473.3 | -3.4 | -0.7% | 900 |
| 2006/02/08 | 474.7 | 476.7 | 474.7 | 476.7 | +2.7 | +0.6% | 1,200 |
| 2006/02/07 | 474.7 | 474.7 | 473.3 | 474 | -0.7 | -0.1% | 450 |
| 2006/02/06 | 474.7 | 474.7 | 473.3 | 474.7 | ±0 | ±0% | 2,550 |
| 2006/02/03 | 473.3 | 474.7 | 473.3 | 474.7 | +4 | +0.8% | 1,950 |
| 2006/02/02 | 470 | 473.3 | 470 | 470.7 | -2 | -0.4% | 1,200 |
| 2006/02/01 | 471.3 | 472.7 | 470 | 472.7 | +0.7 | +0.1% | 4,950 |
| 2006/01/31 | 472 | 472.7 | 472 | 472 | -1.3 | -0.3% | 2,700 |
| 2006/01/30 | 473.3 | 479.3 | 473.3 | 473.3 | +0.6 | +0.1% | 5,550 |
| 2006/01/27 | 480 | 480 | 471.3 | 472.7 | +2.7 | +0.6% | 2,850 |
| 2006/01/26 | 470 | 470 | 469.3 | 470 | +1.3 | +0.3% | 2,700 |
| 2006/01/25 | 476.7 | 476.7 | 468.7 | 468.7 | -1.3 | -0.3% | 3,600 |
| 2006/01/24 | 467.3 | 473.3 | 467.3 | 470 | -3.3 | -0.7% | 3,750 |
| 2006/01/23 | 473.3 | 476.7 | 472.7 | 473.3 | ±0 | ±0% | 1,950 |
| 2006/01/20 | 474.7 | 475.3 | 473.3 | 473.3 | ±0 | ±0% | 1,500 |
| 2006/01/19 | 468.7 | 473.3 | 468 | 473.3 | ±0 | ±0% | 6,300 |
| 2006/01/18 | 483.3 | 483.3 | 473.3 | 473.3 | -10.7 | -2.2% | 12,600 |
| 2006/01/17 | 486.7 | 486.7 | 480 | 484 | +2 | +0.4% | 3,750 |
| 2006/01/16 | 480.7 | 482 | 478.7 | 482 | +2.7 | +0.6% | 10,350 |
| 2006/01/13 | 483.3 | 483.3 | 479.3 | 479.3 | -2 | -0.4% | 6,750 |
| 2006/01/12 | 478.7 | 482.7 | 478.7 | 481.3 | +2.6 | +0.5% | 3,150 |
| 2006/01/11 | 483.3 | 483.3 | 478 | 478.7 | +2.7 | +0.6% | 1,950 |
| 2006/01/10 | 485.3 | 485.3 | 476 | 476 | +0.7 | +0.1% | 5,100 |
| 2006/01/06 | 482.7 | 486.7 | 473.3 | 475.3 | +2 | +0.4% | 13,500 |
| 2006/01/05 | 475.3 | 476 | 472.7 | 473.3 | -1.4 | -0.3% | 6,450 |
| 2006/01/04 | 473.3 | 475.3 | 473.3 | 474.7 | +1.4 | +0.3% | 600 |
| 2005/12/30 | 473.3 | 473.3 | 472.7 | 473.3 | ±0 | ±0% | 3,300 |
| 2005/12/29 | 476 | 476.7 | 472.7 | 473.3 | -1.4 | -0.3% | 4,800 |
| 2005/12/28 | 475.3 | 475.3 | 474.7 | 474.7 | +2 | +0.4% | 3,300 |
| 2005/12/27 | 476.7 | 479.3 | 472.7 | 472.7 | -2 | -0.4% | 5,700 |
| 2005/12/26 | 478.7 | 478.7 | 474.7 | 474.7 | -4 | -0.8% | 5,250 |
| 2005/12/22 | 474 | 478.7 | 469.3 | 478.7 | +4.7 | +1% | 9,450 |
| 2005/12/21 | 478 | 478.7 | 474 | 474 | -2.7 | -0.6% | 2,700 |
| 2005/12/20 | 478.7 | 478.7 | 476.7 | 476.7 | -3.3 | -0.7% | 1,800 |
| 2005/12/19 | 480.7 | 481.3 | 480 | 480 | -1.3 | -0.3% | 6,300 |
| 2005/12/16 | 486 | 486 | 481.3 | 481.3 | +0.6 | +0.1% | 2,550 |
| 2005/12/15 | 483.3 | 483.3 | 480.7 | 480.7 | -9.3 | -1.9% | 1,200 |
| 2005/12/14 | 480.7 | 490 | 480.7 | 490 | +5.3 | +1.1% | 6,600 |
| 2005/12/13 | 478.7 | 484.7 | 478.7 | 484.7 | +8 | +1.7% | 3,000 |
| 2005/12/12 | 476.7 | 486 | 476.7 | 476.7 | +1.4 | +0.3% | 5,100 |
| 2005/12/09 | 474.7 | 475.3 | 474.7 | 475.3 | -14.7 | -3% | 600 |
| 2005/12/08 | 478 | 490 | 476.7 | 490 | +13.3 | +2.8% | 9,600 |
| 2005/12/07 | 477.3 | 477.3 | 476.7 | 476.7 | -2 | -0.4% | 2,100 |
| 2005/12/06 | 480 | 480 | 478 | 478.7 | ±0 | ±0% | 5,550 |
| 2005/12/05 | 480 | 480 | 475.3 | 478.7 | +3.4 | +0.7% | 1,350 |
| 2005/12/02 | 475.3 | 477.3 | 474.7 | 475.3 | +0.6 | +0.1% | 4,050 |
| 2005/12/01 | 470 | 474.7 | 470 | 474.7 | +4.7 | +1% | 1,350 |
| 2005/11/30 | 468 | 470 | 467.3 | 470 | +2 | +0.4% | 9,450 |
| 2005/11/29 | 468.7 | 469.3 | 468 | 468 | ±0 | ±0% | 2,700 |
4601～
4650
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 | 165,500円 | +0.6% | +41.6% | 3.20% | 7.96倍 | 1.30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 | 144,800円 | +0.1% | +7.9% | 4.14% | 6.06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 | 141,200円 | +3.4% | -19.0% | 1.27% | 29.63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 | 74,200円 | +5.8% | +8.3% | 1.89% | 14.20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 | 105,400円 | +1.1% | +0.5% | 2.28% | 10.92倍 | 0.71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
