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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 469.3 | 470 | 468 | 468 | -2 | -0.4% | 2,250 |
| 2005/11/25 | 469.3 | 470 | 467.3 | 470 | +0.7 | +0.1% | 8,250 |
| 2005/11/24 | 475.3 | 475.3 | 468 | 469.3 | -7.4 | -1.6% | 5,700 |
| 2005/11/22 | 475.3 | 476.7 | 475.3 | 476.7 | ±0 | ±0% | 1,650 |
| 2005/11/21 | 476.7 | 476.7 | 467.3 | 476.7 | ±0 | ±0% | 11,400 |
| 2005/11/18 | 470 | 476.7 | 468.7 | 476.7 | +6.7 | +1.4% | 4,350 |
| 2005/11/17 | 472 | 476.7 | 470 | 470 | -6 | -1.3% | 6,000 |
| 2005/11/16 | 471.3 | 476 | 471.3 | 476 | +2.7 | +0.6% | 2,100 |
| 2005/11/15 | 476 | 476 | 473.3 | 473.3 | -3.4 | -0.7% | 7,800 |
| 2005/11/14 | 476.7 | 476.7 | 470 | 476.7 | ±0 | ±0% | 9,000 |
| 2005/11/11 | 480 | 480 | 476.7 | 476.7 | +0.7 | +0.1% | 1,500 |
| 2005/11/10 | 476.7 | 477.3 | 475.3 | 476 | -0.7 | -0.1% | 1,200 |
| 2005/11/09 | 476.7 | 477.3 | 473.3 | 476.7 | ±0 | ±0% | 8,700 |
| 2005/11/08 | 480 | 480 | 476.7 | 476.7 | -3.3 | -0.7% | 6,300 |
| 2005/11/07 | 480 | 480.7 | 480 | 480 | ±0 | ±0% | 2,700 |
| 2005/11/04 | 486.7 | 486.7 | 476.7 | 480 | -6.7 | -1.4% | 16,500 |
| 2005/11/02 | 473.3 | 496 | 473.3 | 486.7 | +13.4 | +2.8% | 9,150 |
| 2005/11/01 | 492.7 | 493.3 | 468.7 | 473.3 | -19.4 | -3.9% | 17,700 |
| 2005/10/31 | 490 | 493.3 | 490 | 492.7 | +2 | +0.4% | 1,800 |
| 2005/10/28 | 490 | 490.7 | 490 | 490.7 | +0.7 | +0.1% | 1,200 |
| 2005/10/27 | 500 | 500 | 490 | 490 | ±0 | ±0% | 2,700 |
| 2005/10/26 | 498.7 | 498.7 | 490 | 490 | -8.7 | -1.7% | 2,400 |
| 2005/10/25 | 499.3 | 500 | 495.3 | 498.7 | -0.6 | -0.1% | 10,500 |
| 2005/10/24 | 500 | 500 | 494 | 499.3 | -0.7 | -0.1% | 4,500 |
| 2005/10/21 | 513.3 | 513.3 | 500 | 500 | ±0 | ±0% | 21,300 |
| 2005/10/20 | 493.3 | 521.3 | 493.3 | 500 | +10 | +2% | 15,750 |
| 2005/10/19 | 486.7 | 493.3 | 486 | 490 | +4 | +0.8% | 13,350 |
| 2005/10/18 | 490 | 491.3 | 486 | 486 | +1.3 | +0.3% | 23,250 |
| 2005/10/17 | 486.7 | 488.7 | 480 | 484.7 | -1.3 | -0.3% | 22,350 |
| 2005/10/14 | 486 | 486.7 | 486 | 486 | +4.7 | +1% | 1,050 |
| 2005/10/13 | 486 | 486 | 480 | 481.3 | -2 | -0.4% | 1,800 |
| 2005/10/12 | 486.7 | 486.7 | 483.3 | 483.3 | -7.4 | -1.5% | 3,000 |
| 2005/10/11 | 492 | 492 | 490 | 490.7 | +0.7 | +0.1% | 1,950 |
| 2005/10/07 | 492 | 492 | 490 | 490 | +3.3 | +0.7% | 450 |
| 2005/10/06 | 492 | 492 | 486.7 | 486.7 | -5.3 | -1.1% | 6,150 |
| 2005/10/05 | 490.7 | 492.7 | 490.7 | 492 | +0.7 | +0.1% | 5,850 |
| 2005/10/04 | 492 | 493.3 | 491.3 | 491.3 | -0.7 | -0.1% | 6,300 |
| 2005/10/03 | 492.7 | 493.3 | 490.7 | 492 | +2 | +0.4% | 10,650 |
| 2005/09/30 | 486.7 | 491.3 | 486.7 | 490 | +3.3 | +0.7% | 12,600 |
| 2005/09/29 | 489.3 | 489.3 | 486.7 | 486.7 | -0.6 | -0.1% | 3,300 |
| 2005/09/28 | 487.3 | 487.3 | 484 | 487.3 | ±0 | ±0% | 11,700 |
| 2005/09/27 | 485.3 | 487.3 | 482.7 | 487.3 | +2 | +0.4% | 10,950 |
| 2005/09/26 | 480.7 | 487.3 | 480 | 485.3 | +5.3 | +1.1% | 14,250 |
| 2005/09/22 | 480 | 487.3 | 480 | 480 | +1.3 | +0.3% | 7,950 |
| 2005/09/21 | 473.3 | 478.7 | 473.3 | 478.7 | +3.4 | +0.7% | 8,700 |
| 2005/09/20 | 476.7 | 476.7 | 475.3 | 475.3 | -0.7 | -0.1% | 4,050 |
| 2005/09/16 | 476 | 476.7 | 476 | 476 | +6 | +1.3% | 1,650 |
| 2005/09/15 | 476 | 476.7 | 470 | 470 | -6 | -1.3% | 4,950 |
| 2005/09/14 | 476.7 | 476.7 | 476 | 476 | -0.7 | -0.1% | 7,350 |
| 2005/09/13 | 476.7 | 476.7 | 476.7 | 476.7 | ±0 | ±0% | 6,300 |
4651～
4700
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
