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 |
|---|---|---|---|---|---|---|---|
| 2005/12/30 | 473.3 | 473.3 | 472.7 | 473.3 | ±0 | ±0% | 3,300 |
| 2005/12/29 | 476 | 476.7 | 472.7 | 473.3 | -1.4 | -0.3% | 4,800 |
| 2005/12/28 | 475.3 | 475.3 | 474.7 | 474.7 | +2 | +0.4% | 3,300 |
| 2005/12/27 | 476.7 | 479.3 | 472.7 | 472.7 | -2 | -0.4% | 5,700 |
| 2005/12/26 | 478.7 | 478.7 | 474.7 | 474.7 | -4 | -0.8% | 5,250 |
| 2005/12/22 | 474 | 478.7 | 469.3 | 478.7 | +4.7 | +1% | 9,450 |
| 2005/12/21 | 478 | 478.7 | 474 | 474 | -2.7 | -0.6% | 2,700 |
| 2005/12/20 | 478.7 | 478.7 | 476.7 | 476.7 | -3.3 | -0.7% | 1,800 |
| 2005/12/19 | 480.7 | 481.3 | 480 | 480 | -1.3 | -0.3% | 6,300 |
| 2005/12/16 | 486 | 486 | 481.3 | 481.3 | +0.6 | +0.1% | 2,550 |
| 2005/12/15 | 483.3 | 483.3 | 480.7 | 480.7 | -9.3 | -1.9% | 1,200 |
| 2005/12/14 | 480.7 | 490 | 480.7 | 490 | +5.3 | +1.1% | 6,600 |
| 2005/12/13 | 478.7 | 484.7 | 478.7 | 484.7 | +8 | +1.7% | 3,000 |
| 2005/12/12 | 476.7 | 486 | 476.7 | 476.7 | +1.4 | +0.3% | 5,100 |
| 2005/12/09 | 474.7 | 475.3 | 474.7 | 475.3 | -14.7 | -3% | 600 |
| 2005/12/08 | 478 | 490 | 476.7 | 490 | +13.3 | +2.8% | 9,600 |
| 2005/12/07 | 477.3 | 477.3 | 476.7 | 476.7 | -2 | -0.4% | 2,100 |
| 2005/12/06 | 480 | 480 | 478 | 478.7 | ±0 | ±0% | 5,550 |
| 2005/12/05 | 480 | 480 | 475.3 | 478.7 | +3.4 | +0.7% | 1,350 |
| 2005/12/02 | 475.3 | 477.3 | 474.7 | 475.3 | +0.6 | +0.1% | 4,050 |
| 2005/12/01 | 470 | 474.7 | 470 | 474.7 | +4.7 | +1% | 1,350 |
| 2005/11/30 | 468 | 470 | 467.3 | 470 | +2 | +0.4% | 9,450 |
| 2005/11/29 | 468.7 | 469.3 | 468 | 468 | ±0 | ±0% | 2,700 |
| 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 |
4801～
4850
件表示中 / 5866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 | 224,300円 | +8.7% | -12.1% | 2.99% | 10.01倍 | 1.64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 | 154,200円 | +4.1% | +0.5% | 1.95% | 11.17倍 | 1.19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 | 318,500円 | +1.2% | -32.7% | 2.20% | 35.38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 | 201,700円 | +8.6% | -30.0% | 1.98% | 40.04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 | 168,600円 | +6.4% | +8.4% | 2.08% | 32.27倍 | 3.15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
