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 |
|---|---|---|---|---|---|---|---|
| 2005/10/17 | 486.7 | 488.7 | 480 | 484.7 | -1.3 | -0.3% | 22,350 |
| 2005/10/14 | 486 | 486.7 | 486 | 486 | +4.7 | +1% | 1,050 |
| 2005/10/13 | 486 | 486 | 480 | 481.3 | -2 | -0.4% | 1,800 |
| 2005/10/12 | 486.7 | 486.7 | 483.3 | 483.3 | -7.4 | -1.5% | 3,000 |
| 2005/10/11 | 492 | 492 | 490 | 490.7 | +0.7 | +0.1% | 1,950 |
| 2005/10/07 | 492 | 492 | 490 | 490 | +3.3 | +0.7% | 450 |
| 2005/10/06 | 492 | 492 | 486.7 | 486.7 | -5.3 | -1.1% | 6,150 |
| 2005/10/05 | 490.7 | 492.7 | 490.7 | 492 | +0.7 | +0.1% | 5,850 |
| 2005/10/04 | 492 | 493.3 | 491.3 | 491.3 | -0.7 | -0.1% | 6,300 |
| 2005/10/03 | 492.7 | 493.3 | 490.7 | 492 | +2 | +0.4% | 10,650 |
| 2005/09/30 | 486.7 | 491.3 | 486.7 | 490 | +3.3 | +0.7% | 12,600 |
| 2005/09/29 | 489.3 | 489.3 | 486.7 | 486.7 | -0.6 | -0.1% | 3,300 |
| 2005/09/28 | 487.3 | 487.3 | 484 | 487.3 | ±0 | ±0% | 11,700 |
| 2005/09/27 | 485.3 | 487.3 | 482.7 | 487.3 | +2 | +0.4% | 10,950 |
| 2005/09/26 | 480.7 | 487.3 | 480 | 485.3 | +5.3 | +1.1% | 14,250 |
| 2005/09/22 | 480 | 487.3 | 480 | 480 | +1.3 | +0.3% | 7,950 |
| 2005/09/21 | 473.3 | 478.7 | 473.3 | 478.7 | +3.4 | +0.7% | 8,700 |
| 2005/09/20 | 476.7 | 476.7 | 475.3 | 475.3 | -0.7 | -0.1% | 4,050 |
| 2005/09/16 | 476 | 476.7 | 476 | 476 | +6 | +1.3% | 1,650 |
| 2005/09/15 | 476 | 476.7 | 470 | 470 | -6 | -1.3% | 4,950 |
| 2005/09/14 | 476.7 | 476.7 | 476 | 476 | -0.7 | -0.1% | 7,350 |
| 2005/09/13 | 476.7 | 476.7 | 476.7 | 476.7 | ±0 | ±0% | 6,300 |
| 2005/09/12 | 476.7 | 477.3 | 473.3 | 476.7 | +0.7 | +0.1% | 5,700 |
| 2005/09/09 | 472 | 477.3 | 472 | 476 | +4 | +0.8% | 3,600 |
| 2005/09/08 | 476.7 | 476.7 | 470 | 472 | -3.3 | -0.7% | 10,050 |
| 2005/09/07 | 476 | 476.7 | 475.3 | 475.3 | ±0 | ±0% | 4,350 |
| 2005/09/06 | 476.7 | 476.7 | 475.3 | 475.3 | -1.4 | -0.3% | 2,100 |
| 2005/09/05 | 476.7 | 476.7 | 474.7 | 476.7 | +1.4 | +0.3% | 3,450 |
| 2005/09/02 | 475.3 | 475.3 | 475.3 | 475.3 | -1.4 | -0.3% | 1,650 |
| 2005/09/01 | 476.7 | 476.7 | 476.7 | 476.7 | ±0 | ±0% | 3,000 |
| 2005/08/31 | 474.7 | 476.7 | 474.7 | 476.7 | ±0 | ±0% | 2,400 |
| 2005/08/30 | 477.3 | 477.3 | 476.7 | 476.7 | ±0 | ±0% | 750 |
| 2005/08/29 | 476.7 | 476.7 | 476.7 | 476.7 | -3.3 | -0.7% | 750 |
| 2005/08/26 | 480 | 480 | 480 | 480 | +2 | +0.4% | 1,500 |
| 2005/08/25 | 480 | 480 | 478 | 478 | -1.3 | -0.3% | 900 |
| 2005/08/24 | 479.3 | 479.3 | 479.3 | 479.3 | +1.3 | +0.3% | 300 |
| 2005/08/23 | 478 | 478 | 478 | 478 | +1.3 | +0.3% | 300 |
| 2005/08/22 | 476.7 | 476.7 | 476.7 | 476.7 | -2.6 | -0.5% | 750 |
| 2005/08/19 | 476.7 | 481.3 | 476.7 | 479.3 | +2.6 | +0.5% | 7,350 |
| 2005/08/18 | 476.7 | 478 | 476.7 | 476.7 | ±0 | ±0% | 3,900 |
| 2005/08/17 | 476.7 | 476.7 | 476.7 | 476.7 | ±0 | ±0% | 150 |
| 2005/08/16 | 478 | 478 | 476.7 | 476.7 | ±0 | ±0% | 750 |
| 2005/08/15 | 474.7 | 476.7 | 474.7 | 476.7 | +2 | +0.4% | 1,650 |
| 2005/08/12 | 474.7 | 474.7 | 474.7 | 474.7 | +1.4 | +0.3% | 150 |
| 2005/08/11 | 472 | 473.3 | 472 | 473.3 | +0.6 | +0.1% | 6,000 |
| 2005/08/10 | 473.3 | 473.3 | 472.7 | 472.7 | ±0 | ±0% | 1,350 |
| 2005/08/09 | 473.3 | 473.3 | 472.7 | 472.7 | +1.4 | +0.3% | 600 |
| 2005/08/08 | 474.7 | 474.7 | 471.3 | 471.3 | -3.4 | -0.7% | 3,150 |
| 2005/08/05 | 474.7 | 474.7 | 474.7 | 474.7 | ±0 | ±0% | 750 |
| 2005/08/04 | 475.3 | 479.3 | 474 | 474.7 | -0.6 | -0.1% | 2,700 |
4851～
4900
件表示中 / 5865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 | 223,000円 | +8.7% | -12.1% | 3.00% | 9.95倍 | 1.63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 | 158,800円 | +4.1% | +0.5% | 1.89% | 11.50倍 | 1.23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 | 319,500円 | +1.2% | -32.7% | 2.19% | 35.49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 | 202,400円 | +8.6% | -30.0% | 1.98% | 40.17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 | 169,100円 | +6.4% | +8.4% | 2.07% | 32.37倍 | 3.16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
