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 |
|---|---|---|---|---|---|---|---|
| 2009/03/05 | 134.7 | 134.7 | 133.3 | 133.3 | -0.7 | -0.5% | 2,250 |
| 2009/03/04 | 134 | 134 | 134 | 134 | -0.7 | -0.5% | 150 |
| 2009/03/03 | 134.7 | 134.7 | 134.7 | 134.7 | -2 | -1.5% | 150 |
| 2009/03/02 | 133.3 | 136.7 | 133.3 | 136.7 | +4.7 | +3.6% | 1,050 |
| 2009/02/27 | 137.3 | 137.3 | 132 | 132 | -1.3 | -1% | 2,250 |
| 2009/02/26 | 133.3 | 133.3 | 133.3 | 133.3 | -5.4 | -3.9% | 150 |
| 2009/02/25 | 138.7 | 138.7 | 138.7 | 138.7 | +5.4 | +4.1% | 1,200 |
| 2009/02/24 | 133.3 | 136 | 133.3 | 133.3 | - | - | 1,350 |
| 2009/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/19 | 133.3 | 133.3 | 133.3 | 133.3 | -0.7 | -0.5% | 300 |
| 2009/02/18 | 133.3 | 134 | 133.3 | 134 | +0.7 | +0.5% | 900 |
| 2009/02/17 | 133.3 | 133.3 | 133.3 | 133.3 | ±0 | ±0% | 600 |
| 2009/02/16 | 133.3 | 133.3 | 133.3 | 133.3 | ±0 | ±0% | 450 |
| 2009/02/13 | 136 | 136 | 133.3 | 133.3 | -3.4 | -2.5% | 300 |
| 2009/02/12 | 134.7 | 136.7 | 130.7 | 136.7 | - | - | 1,800 |
| 2009/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/09 | 135.3 | 136.7 | 135.3 | 136.7 | - | - | 450 |
| 2009/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/04 | 136 | 136 | 135.3 | 135.3 | +1.3 | +1% | 450 |
| 2009/02/03 | 134.7 | 134.7 | 134 | 134 | -4 | -2.9% | 2,100 |
| 2009/02/02 | 136 | 138 | 136 | 138 | +2.7 | +2% | 1,200 |
| 2009/01/30 | 134 | 135.3 | 134 | 135.3 | +0.6 | +0.4% | 900 |
| 2009/01/29 | 133.3 | 134.7 | 133.3 | 134.7 | ±0 | ±0% | 1,200 |
| 2009/01/28 | 134.7 | 134.7 | 134.7 | 134.7 | -0.6 | -0.4% | 750 |
| 2009/01/27 | 135.3 | 135.3 | 135.3 | 135.3 | -2 | -1.5% | 1,500 |
| 2009/01/26 | 137.3 | 137.3 | 136.7 | 137.3 | +1.3 | +1% | 1,200 |
| 2009/01/23 | 135.3 | 136 | 134.7 | 136 | +2 | +1.5% | 450 |
| 2009/01/22 | 136.7 | 136.7 | 134 | 134 | -0.7 | -0.5% | 450 |
| 2009/01/21 | 136 | 136 | 134.7 | 134.7 | -1.3 | -1% | 600 |
| 2009/01/20 | 136 | 136 | 136 | 136 | -1.3 | -0.9% | 150 |
| 2009/01/19 | 137.3 | 137.3 | 137.3 | 137.3 | +3.3 | +2.5% | 600 |
| 2009/01/16 | 133.3 | 134.7 | 133.3 | 134 | -0.7 | -0.5% | 1,050 |
| 2009/01/15 | 134 | 134.7 | 134 | 134.7 | - | - | 750 |
| 2009/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/13 | 138.7 | 138.7 | 134.7 | 135.3 | -2 | -1.5% | 900 |
| 2009/01/09 | 136 | 137.3 | 136 | 137.3 | +1.3 | +1% | 1,050 |
| 2009/01/08 | 135.3 | 136.7 | 135.3 | 136 | - | - | 2,850 |
| 2009/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/06 | 134 | 134 | 134 | 134 | +2 | +1.5% | 150 |
| 2009/01/05 | 140.7 | 140.7 | 132 | 132 | -2.7 | -2% | 1,050 |
| 2008/12/30 | 134 | 134.7 | 134 | 134.7 | -2 | -1.5% | 1,200 |
| 2008/12/29 | 135.3 | 136.7 | 135.3 | 136.7 | - | - | 600 |
| 2008/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/25 | 132 | 136 | 132 | 133.3 | -1.4 | -1% | 1,800 |
| 2008/12/24 | 134.7 | 136.7 | 134.7 | 134.7 | ±0 | ±0% | 1,200 |
| 2008/12/22 | 133.3 | 134.7 | 133.3 | 134.7 | - | - | 1,500 |
| 2008/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/18 | 134 | 134 | 134 | 134 | +0.7 | +0.5% | 300 |
4001～
4050
件表示中 / 5846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 | 214,700円 | +8.7% | -12.1% | 3.12% | 9.56倍 | 1.57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 | 308,500円 | +1.2% | -32.7% | 2.27% | 34.27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 | 205,600円 | +8.6% | -30.0% | 1.95% | 40.81倍 | 0.63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 | 156,000円 | +6.4% | +8.4% | 2.24% | 29.86倍 | 2.92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
