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 |
|---|---|---|---|---|---|---|---|
| 2005/03/07 | 505.3 | 506.7 | 500.7 | 502 | -0.7 | -0.1% | 7,350 |
| 2005/03/04 | 503.3 | 506 | 502.7 | 502.7 | -0.6 | -0.1% | 5,100 |
| 2005/03/03 | 507.3 | 508 | 503.3 | 503.3 | -4 | -0.8% | 4,650 |
| 2005/03/02 | 506.7 | 508 | 506.7 | 507.3 | +0.6 | +0.1% | 5,550 |
| 2005/03/01 | 501.3 | 506.7 | 500 | 506.7 | +4.7 | +0.9% | 9,750 |
| 2005/02/28 | 500.7 | 507.3 | 500.7 | 502 | -3.3 | -0.7% | 5,700 |
| 2005/02/25 | 513.3 | 516.7 | 505.3 | 505.3 | -8 | -1.6% | 14,250 |
| 2005/02/24 | 513.3 | 523.3 | 513.3 | 513.3 | -6.7 | -1.3% | 8,250 |
| 2005/02/23 | 517.3 | 522 | 510.7 | 520 | -3.3 | -0.6% | 5,250 |
| 2005/02/22 | 520 | 526.7 | 514.7 | 523.3 | +5.3 | +1% | 12,150 |
| 2005/02/21 | 514.7 | 520 | 514.7 | 518 | +3.3 | +0.6% | 7,050 |
| 2005/02/18 | 513.3 | 516 | 509.3 | 514.7 | +1.4 | +0.3% | 4,200 |
| 2005/02/17 | 510.7 | 513.3 | 500 | 513.3 | +2.6 | +0.5% | 17,550 |
| 2005/02/16 | 533.3 | 533.3 | 510.7 | 510.7 | -22 | -4.1% | 21,000 |
| 2005/02/15 | 530 | 538 | 530 | 532.7 | -27.3 | -4.9% | 42,150 |
| 2005/02/14 | 560 | 560 | 560 | 560 | -13.3 | -2.3% | 1,800 |
| 2005/02/10 | 564.7 | 573.3 | 563.3 | 573.3 | +8.6 | +1.5% | 4,500 |
| 2005/02/09 | 564.7 | 564.7 | 564.7 | 564.7 | +1.4 | +0.2% | 150 |
| 2005/02/08 | 563.3 | 563.3 | 560 | 563.3 | ±0 | ±0% | 2,250 |
| 2005/02/07 | 560.7 | 563.3 | 560 | 563.3 | +3.3 | +0.6% | 3,900 |
| 2005/02/04 | 560 | 560 | 560 | 560 | ±0 | ±0% | 600 |
| 2005/02/03 | 566.7 | 566.7 | 554.7 | 560 | -6.7 | -1.2% | 3,750 |
| 2005/02/02 | 566.7 | 566.7 | 566.7 | 566.7 | -20 | -3.4% | 150 |
| 2005/02/01 | 586.7 | 586.7 | 586.7 | 586.7 | +13.4 | +2.3% | 3,150 |
| 2005/01/31 | 566.7 | 573.3 | 566.7 | 573.3 | +13.3 | +2.4% | 4,200 |
| 2005/01/28 | 564 | 570 | 559.3 | 560 | -3.3 | -0.6% | 7,500 |
| 2005/01/27 | 563.3 | 563.3 | 563.3 | 563.3 | +3.3 | +0.6% | 1,200 |
| 2005/01/26 | 562.7 | 563.3 | 560 | 560 | +7.3 | +1.3% | 4,350 |
| 2005/01/25 | 542.7 | 553.3 | 542.7 | 552.7 | -10 | -1.8% | 5,250 |
| 2005/01/24 | 562 | 562.7 | 553.3 | 562.7 | +7.4 | +1.3% | 10,200 |
| 2005/01/21 | 556.7 | 556.7 | 555.3 | 555.3 | +2 | +0.4% | 600 |
| 2005/01/20 | 565.3 | 565.3 | 553.3 | 553.3 | -12.7 | -2.2% | 2,250 |
| 2005/01/19 | 566.7 | 566.7 | 566 | 566 | +6 | +1.1% | 5,400 |
| 2005/01/18 | 566.7 | 566.7 | 560 | 560 | -12.7 | -2.2% | 900 |
| 2005/01/17 | 566.7 | 572.7 | 557.3 | 572.7 | +6 | +1.1% | 6,150 |
| 2005/01/14 | 576.7 | 576.7 | 566 | 566.7 | -14 | -2.4% | 11,550 |
| 2005/01/13 | 566.7 | 600 | 566.7 | 580.7 | +15.4 | +2.7% | 12,450 |
| 2005/01/12 | 566.7 | 566.7 | 553.3 | 565.3 | -0.7 | -0.1% | 6,900 |
| 2005/01/11 | 563.3 | 566.7 | 560 | 566 | +19.3 | +3.5% | 20,400 |
| 2005/01/07 | 533.3 | 560 | 530 | 546.7 | +20 | +3.8% | 5,400 |
| 2005/01/06 | 533.3 | 546.7 | 526.7 | 526.7 | -6.6 | -1.2% | 6,150 |
| 2005/01/05 | 546.7 | 566.7 | 533.3 | 533.3 | -13.4 | -2.5% | 4,950 |
| 2005/01/04 | 524.7 | 546.7 | 524.7 | 546.7 | +21.4 | +4.1% | 2,250 |
| 2004/12/30 | 526.7 | 526.7 | 525.3 | 525.3 | -1.4 | -0.3% | 3,300 |
| 2004/12/29 | 526.7 | 540 | 526.7 | 526.7 | -3.3 | -0.6% | 3,300 |
| 2004/12/28 | 532.7 | 566.7 | 530 | 530 | +23.3 | +4.6% | 14,100 |
| 2004/12/27 | 490 | 506.7 | 490 | 506.7 | +33.4 | +7.1% | 9,000 |
| 2004/12/24 | 489.3 | 489.3 | 473.3 | 473.3 | -16.7 | -3.4% | 2,850 |
| 2004/12/22 | 490 | 490 | 490 | 490 | -3.3 | -0.7% | 1,350 |
| 2004/12/21 | 495.3 | 495.3 | 493.3 | 493.3 | -4 | -0.8% | 1,800 |
5001～
5050
件表示中 / 5864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 | 225,900円 | +8.7% | -12.1% | 2.97% | 10.08倍 | 1.65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 |
| シノブフース | 157,200円 | +4.1% | +0.5% | 1.91% | 11.39倍 | 1.22倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
| 中村屋 | 316,000円 | +1.2% | -32.7% | 2.22% | 35.10倍 | 0.68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 | 201,600円 | +8.6% | -30.0% | 1.98% | 40.02倍 | 0.62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 | 167,200円 | +6.4% | +8.4% | 2.09% | 32.01倍 | 3.13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 |
市場注目の銘柄
チャート関連のコラム
