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 |
|---|---|---|---|---|---|---|---|
| 2010/05/07 | 280.7 | 280.7 | 272 | 278 | -5.3 | -1.9% | 10,500 |
| 2010/05/06 | 288 | 288 | 283.3 | 283.3 | -9.4 | -3.2% | 6,000 |
| 2010/04/30 | 296 | 296 | 286.7 | 292.7 | -4 | -1.3% | 12,750 |
| 2010/04/28 | 296 | 296.7 | 291.3 | 296.7 | ±0 | ±0% | 4,500 |
| 2010/04/27 | 293.3 | 296.7 | 293.3 | 296.7 | +2.7 | +0.9% | 7,650 |
| 2010/04/26 | 294 | 297.3 | 289.3 | 294 | +3.3 | +1.1% | 11,250 |
| 2010/04/23 | 286.7 | 290.7 | 286.7 | 290.7 | +4 | +1.4% | 4,800 |
| 2010/04/22 | 286.7 | 288.7 | 284 | 286.7 | -3.3 | -1.1% | 3,600 |
| 2010/04/21 | 291.3 | 291.3 | 287.3 | 290 | +7.3 | +2.6% | 7,350 |
| 2010/04/20 | 284.7 | 284.7 | 280 | 282.7 | -2 | -0.7% | 7,200 |
| 2010/04/19 | 285.3 | 285.3 | 282 | 284.7 | -0.6 | -0.2% | 8,550 |
| 2010/04/16 | 284 | 285.3 | 282 | 285.3 | +2 | +0.7% | 6,750 |
| 2010/04/15 | 280.7 | 283.3 | 280.7 | 283.3 | +3.3 | +1.2% | 4,350 |
| 2010/04/14 | 285.3 | 285.3 | 280 | 280 | -5.3 | -1.9% | 12,300 |
| 2010/04/13 | 286 | 286 | 284.7 | 285.3 | -0.7 | -0.2% | 4,200 |
| 2010/04/12 | 288 | 288.7 | 282.7 | 286 | -2 | -0.7% | 8,100 |
| 2010/04/09 | 289.3 | 289.3 | 282.7 | 288 | -0.7 | -0.2% | 8,400 |
| 2010/04/08 | 288.7 | 288.7 | 284 | 288.7 | +0.7 | +0.2% | 5,100 |
| 2010/04/07 | 287.3 | 289.3 | 281.3 | 288 | -0.7 | -0.2% | 5,850 |
| 2010/04/06 | 288.7 | 288.7 | 281.3 | 288.7 | -3.3 | -1.1% | 10,350 |
| 2010/04/05 | 293.3 | 293.3 | 288 | 292 | -4.7 | -1.6% | 10,200 |
| 2010/04/02 | 291.3 | 302 | 290.7 | 296.7 | +0.7 | +0.2% | 5,250 |
| 2010/04/01 | 294.7 | 300 | 284.7 | 296 | +6 | +2.1% | 13,800 |
| 2010/03/31 | 288 | 294.7 | 283.3 | 290 | -4 | -1.4% | 20,700 |
| 2010/03/30 | 302 | 311.3 | 293.3 | 294 | -13.3 | -4.3% | 10,050 |
| 2010/03/29 | 295.3 | 307.3 | 295.3 | 307.3 | -22.7 | -6.9% | 13,050 |
| 2010/03/26 | 332.7 | 333.3 | 329.3 | 330 | -6 | -1.8% | 11,250 |
| 2010/03/25 | 333.3 | 336.7 | 330 | 336 | +1.3 | +0.4% | 7,800 |
| 2010/03/24 | 337.3 | 337.3 | 331.3 | 334.7 | -2 | -0.6% | 9,300 |
| 2010/03/23 | 333.3 | 336.7 | 333.3 | 336.7 | +3.4 | +1% | 18,600 |
| 2010/03/19 | 333.3 | 336 | 329.3 | 333.3 | -2.7 | -0.8% | 12,150 |
| 2010/03/18 | 332.7 | 336.7 | 331.3 | 336 | +4.7 | +1.4% | 9,900 |
| 2010/03/17 | 334.7 | 336.7 | 330.7 | 331.3 | +1.3 | +0.4% | 9,000 |
| 2010/03/16 | 326.7 | 332.7 | 326.7 | 330 | +3.3 | +1% | 21,150 |
| 2010/03/15 | 322.7 | 326.7 | 322 | 326.7 | +6.7 | +2.1% | 17,100 |
| 2010/03/12 | 318 | 320 | 318 | 320 | +2 | +0.6% | 4,200 |
| 2010/03/11 | 317.3 | 320 | 313.3 | 318 | +0.7 | +0.2% | 5,100 |
| 2010/03/10 | 314.7 | 324.7 | 314.7 | 317.3 | -2.7 | -0.8% | 3,900 |
| 2010/03/09 | 316 | 320 | 312 | 320 | +4 | +1.3% | 3,750 |
| 2010/03/08 | 316.7 | 316.7 | 313.3 | 316 | +2.7 | +0.9% | 3,150 |
| 2010/03/05 | 309.3 | 314 | 309.3 | 313.3 | +3.3 | +1.1% | 9,600 |
| 2010/03/04 | 306.7 | 310.7 | 306.7 | 310 | -1.3 | -0.4% | 4,050 |
| 2010/03/03 | 310.7 | 312.7 | 307.3 | 311.3 | +0.6 | +0.2% | 1,800 |
| 2010/03/02 | 313.3 | 313.3 | 307.3 | 310.7 | +4 | +1.3% | 4,650 |
| 2010/03/01 | 310 | 312.7 | 306.7 | 306.7 | -3.3 | -1.1% | 5,250 |
| 2010/02/26 | 310 | 310.7 | 303.3 | 310 | -6 | -1.9% | 2,250 |
| 2010/02/25 | 310 | 316 | 301.3 | 316 | +8 | +2.6% | 4,650 |
| 2010/02/24 | 304 | 310 | 300.7 | 308 | -4 | -1.3% | 11,100 |
| 2010/02/23 | 312 | 312 | 304 | 312 | ±0 | ±0% | 10,350 |
| 2010/02/22 | 315.3 | 318.7 | 310.7 | 312 | -4 | -1.3% | 10,050 |
3701～
3750
件表示中 / 5830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 | 193,600円 | +8.7% | -12.1% | 3.46% | 8.62倍 | 1.41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 |
| ユタカフーズ | 201,500円 | +8.6% | -30.0% | 1.99% | 40.00倍 | 0.62倍 |
|
東海地区の中堅食品メーカー。即席麺等は東洋水産から受託。たれ、顆粒ＯＥＭも。自社製品育成 |
| ミヨシ | 163,600円 | -1.3% | -29.2% | 6.11% | 1.72倍 | 0.54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 |
| シノブフース | 122,000円 | +4.1% | +0.5% | 2.46% | 8.92倍 | 0.95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 |
| 一正蒲 | 76,600円 | +5.8% | +8.3% | 1.83% | 14.61倍 | 0.93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
