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 |
|---|---|---|---|---|---|---|---|
| 2005/08/22 | 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 |
| 2005/08/03 | 476.7 | 476.7 | 475.3 | 475.3 | ±0 | ±0% | 2,400 |
| 2005/08/02 | 474.7 | 475.3 | 474.7 | 475.3 | ±0 | ±0% | 450 |
| 2005/08/01 | 480 | 480 | 475.3 | 475.3 | -4.7 | -1% | 2,250 |
| 2005/07/29 | 481.3 | 481.3 | 480 | 480 | ±0 | ±0% | 1,500 |
| 2005/07/28 | 478 | 480 | 478 | 480 | +2.7 | +0.6% | 300 |
| 2005/07/27 | 476 | 480 | 476 | 477.3 | +1.3 | +0.3% | 1,500 |
| 2005/07/26 | 476 | 476 | 475.3 | 476 | +0.7 | +0.1% | 4,050 |
| 2005/07/25 | 474.7 | 476 | 474.7 | 475.3 | +2.6 | +0.6% | 1,800 |
| 2005/07/22 | 472 | 472.7 | 472 | 472.7 | ±0 | ±0% | 3,750 |
| 2005/07/21 | 472.7 | 473.3 | 472.7 | 472.7 | -0.6 | -0.1% | 1,200 |
| 2005/07/20 | 472 | 473.3 | 472 | 473.3 | +0.6 | +0.1% | 3,450 |
| 2005/07/19 | 472 | 473.3 | 472 | 472.7 | +3.4 | +0.7% | 1,200 |
| 2005/07/15 | 471.3 | 471.3 | 468.7 | 469.3 | -2 | -0.4% | 2,550 |
| 2005/07/14 | 473.3 | 473.3 | 470.7 | 471.3 | -2 | -0.4% | 2,250 |
| 2005/07/13 | 473.3 | 473.3 | 469.3 | 473.3 | ±0 | ±0% | 4,200 |
| 2005/07/12 | 479.3 | 479.3 | 472.7 | 473.3 | +4 | +0.9% | 4,350 |
| 2005/07/11 | 469.3 | 470 | 469.3 | 469.3 | +0.6 | +0.1% | 2,250 |
| 2005/07/08 | 467.3 | 470 | 467.3 | 468.7 | +0.7 | +0.1% | 1,350 |
| 2005/07/07 | 472.7 | 472.7 | 468 | 468 | -5.3 | -1.1% | 7,050 |
| 2005/07/06 | 473.3 | 473.3 | 472.7 | 473.3 | ±0 | ±0% | 4,800 |
| 2005/07/05 | 473.3 | 473.3 | 472 | 473.3 | -0.7 | -0.1% | 2,400 |
| 2005/07/04 | 475.3 | 475.3 | 474 | 474 | -1.3 | -0.3% | 4,650 |
| 2005/07/01 | 471.3 | 475.3 | 470 | 475.3 | +5.3 | +1.1% | 5,850 |
| 2005/06/30 | 472.7 | 472.7 | 470 | 470 | -2.7 | -0.6% | 2,700 |
| 2005/06/29 | 476.7 | 478.7 | 472.7 | 472.7 | -4.6 | -1% | 6,000 |
| 2005/06/28 | 476 | 477.3 | 473.3 | 477.3 | +3.3 | +0.7% | 600 |
| 2005/06/27 | 478 | 491.3 | 474 | 474 | -12 | -2.5% | 1,650 |
| 2005/06/24 | 490.7 | 490.7 | 486 | 486 | -4 | -0.8% | 2,400 |
| 2005/06/23 | 487.3 | 490 | 487.3 | 490 | +0.7 | +0.1% | 4,350 |
| 2005/06/22 | 489.3 | 489.3 | 489.3 | 489.3 | +2.6 | +0.5% | 150 |
| 2005/06/21 | 486.7 | 486.7 | 486.7 | 486.7 | ±0 | ±0% | 750 |
| 2005/06/20 | 486.7 | 486.7 | 486.7 | 486.7 | ±0 | ±0% | 3,750 |
| 2005/06/17 | 478 | 486.7 | 478 | 486.7 | +10 | +2.1% | 600 |
| 2005/06/16 | 476.7 | 486.7 | 476.7 | 476.7 | -3.3 | -0.7% | 1,950 |
| 2005/06/15 | 479.3 | 483.3 | 479.3 | 480 | ±0 | ±0% | 2,700 |
| 2005/06/14 | 480.7 | 480.7 | 480 | 480 | ±0 | ±0% | 450 |
| 2005/06/13 | 486.7 | 486.7 | 480 | 480 | -6 | -1.2% | 2,700 |
4851～
4900
件表示中 / 5828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 | 194,000円 | +8.7% | -12.1% | 3.45% | 8.64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 |
| ミヨシ | 163,300円 | -1.3% | -29.2% | 6.12% | 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 | 133,500円 | +4.1% | +0.5% | 2.25% | 9.76倍 | 1.04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 | 78,400円 | +5.8% | +8.3% | 1.79% | 14.95倍 | 0.95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 |
| ダイショー | 140,100円 | +4.8% | -10.8% | 1.28% | 32.20倍 | 1.38倍 |
|
焼き肉のたれや塩こしょう、鍋スープの国内大手。コンビニ向けなど業務用の調理だれを育成中 |
市場注目の銘柄
チャート関連のコラム
