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 |
|---|---|---|---|---|---|---|---|
| 2005/07/04 | 475.3 | 475.3 | 474 | 474 | -1.3 | -0.3% | 4,650 |
| 2005/07/01 | 471.3 | 475.3 | 470 | 475.3 | +5.3 | +1.1% | 5,850 |
| 2005/06/30 | 472.7 | 472.7 | 470 | 470 | -2.7 | -0.6% | 2,700 |
| 2005/06/29 | 476.7 | 478.7 | 472.7 | 472.7 | -4.6 | -1% | 6,000 |
| 2005/06/28 | 476 | 477.3 | 473.3 | 477.3 | +3.3 | +0.7% | 600 |
| 2005/06/27 | 478 | 491.3 | 474 | 474 | -12 | -2.5% | 1,650 |
| 2005/06/24 | 490.7 | 490.7 | 486 | 486 | -4 | -0.8% | 2,400 |
| 2005/06/23 | 487.3 | 490 | 487.3 | 490 | +0.7 | +0.1% | 4,350 |
| 2005/06/22 | 489.3 | 489.3 | 489.3 | 489.3 | +2.6 | +0.5% | 150 |
| 2005/06/21 | 486.7 | 486.7 | 486.7 | 486.7 | ±0 | ±0% | 750 |
| 2005/06/20 | 486.7 | 486.7 | 486.7 | 486.7 | ±0 | ±0% | 3,750 |
| 2005/06/17 | 478 | 486.7 | 478 | 486.7 | +10 | +2.1% | 600 |
| 2005/06/16 | 476.7 | 486.7 | 476.7 | 476.7 | -3.3 | -0.7% | 1,950 |
| 2005/06/15 | 479.3 | 483.3 | 479.3 | 480 | ±0 | ±0% | 2,700 |
| 2005/06/14 | 480.7 | 480.7 | 480 | 480 | ±0 | ±0% | 450 |
| 2005/06/13 | 486.7 | 486.7 | 480 | 480 | -6 | -1.2% | 2,700 |
| 2005/06/10 | 486 | 486 | 486 | 486 | -1.3 | -0.3% | 600 |
| 2005/06/09 | 487.3 | 487.3 | 487.3 | 487.3 | ±0 | ±0% | 150 |
| 2005/06/08 | 489.3 | 489.3 | 487.3 | 487.3 | -2.7 | -0.6% | 300 |
| 2005/06/07 | 492.7 | 496 | 486 | 490 | -2.7 | -0.5% | 4,650 |
| 2005/06/06 | 486.7 | 493.3 | 486.7 | 492.7 | +9.4 | +1.9% | 2,850 |
| 2005/06/03 | 487.3 | 487.3 | 483.3 | 483.3 | -7.4 | -1.5% | 1,050 |
| 2005/06/02 | 492.7 | 492.7 | 490.7 | 490.7 | -2.6 | -0.5% | 1,500 |
| 2005/06/01 | 493.3 | 493.3 | 493.3 | 493.3 | +6.6 | +1.4% | 900 |
| 2005/05/31 | 482.7 | 487.3 | 482.7 | 486.7 | +5.4 | +1.1% | 2,550 |
| 2005/05/30 | 476.7 | 481.3 | 476.7 | 481.3 | +0.6 | +0.1% | 1,050 |
| 2005/05/27 | 471.3 | 480.7 | 471.3 | 480.7 | +10 | +2.1% | 1,350 |
| 2005/05/26 | 473.3 | 473.3 | 470.7 | 470.7 | -2.6 | -0.5% | 450 |
| 2005/05/25 | 472 | 473.3 | 469.3 | 473.3 | +4 | +0.9% | 2,100 |
| 2005/05/24 | 469.3 | 472.7 | 468 | 469.3 | ±0 | ±0% | 7,950 |
| 2005/05/23 | 470.7 | 470.7 | 467.3 | 469.3 | -4 | -0.8% | 4,950 |
| 2005/05/20 | 473.3 | 474 | 473.3 | 473.3 | ±0 | ±0% | 1,800 |
| 2005/05/19 | 473.3 | 473.3 | 473.3 | 473.3 | +6 | +1.3% | 6,150 |
| 2005/05/18 | 473.3 | 473.3 | 467.3 | 467.3 | -6 | -1.3% | 2,250 |
| 2005/05/17 | 473.3 | 473.3 | 473.3 | 473.3 | ±0 | ±0% | 2,250 |
| 2005/05/16 | 473.3 | 473.3 | 473.3 | 473.3 | ±0 | ±0% | 5,400 |
| 2005/05/13 | 473.3 | 474 | 473.3 | 473.3 | -6.7 | -1.4% | 6,300 |
| 2005/05/12 | 480 | 483.3 | 476 | 480 | ±0 | ±0% | 7,950 |
| 2005/05/11 | 480 | 480 | 480 | 480 | ±0 | ±0% | 5,850 |
| 2005/05/10 | 476.7 | 480 | 476.7 | 480 | +3.3 | +0.7% | 600 |
| 2005/05/09 | 473.3 | 476.7 | 473.3 | 476.7 | +3.4 | +0.7% | 3,750 |
| 2005/05/06 | 473.3 | 476.7 | 473.3 | 473.3 | -3.4 | -0.7% | 750 |
| 2005/05/02 | 476.7 | 476.7 | 476.7 | 476.7 | ±0 | ±0% | 150 |
| 2005/04/28 | 480 | 480 | 476.7 | 476.7 | -0.6 | -0.1% | 3,300 |
| 2005/04/27 | 476.7 | 477.3 | 476.7 | 477.3 | ±0 | ±0% | 450 |
| 2005/04/26 | 479.3 | 479.3 | 476.7 | 477.3 | -2 | -0.4% | 1,050 |
| 2005/04/25 | 480 | 480 | 477.3 | 479.3 | -0.7 | -0.1% | 1,800 |
| 2005/04/22 | 480 | 480 | 478.7 | 480 | ±0 | ±0% | 2,400 |
| 2005/04/21 | 480.7 | 496.7 | 476.7 | 480 | -3.3 | -0.7% | 1,500 |
| 2005/04/20 | 485.3 | 500 | 483.3 | 483.3 | +3.3 | +0.7% | 2,400 |
4901～
4950
件表示中 / 5844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 | 206,500円 | +8.7% | -12.1% | 3.24% | 9.20倍 | 1.51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 | 309,000円 | +1.2% | -32.7% | 2.27% | 34.33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 | 205,700円 | +8.6% | -30.0% | 1.94% | 40.83倍 | 0.64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 | 154,200円 | +6.4% | +8.4% | 2.27% | 29.52倍 | 2.88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 | 75,000円 | +5.8% | +8.3% | 1.87% | 14.30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
