2924 イフジ産業

2924
2024/03/27
時価
125億円
PER 予
7.86倍
2010年以降
2.34-25.18倍
(2010-2023年)
PBR
1.3倍
2010年以降
0.38-1.58倍
(2010-2023年)
配当 予
3.19%
ROE 予
16.55%
ROA 予
10.28%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,491
始値
1,498
高値
1,529
安値
1,495
終値 +0.87%
1,504
出来高 -53.39%
17,200

乖離率

株価(5日)
移動平均値
+1.28%
1,485
株価(25日)
移動平均値
+2.38%
1,469
出来高(5日)
移動平均値
-32.18%
25,360

2023/10/27~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/271,4981,5291,4951,504+0.87%17,200125億5143万+2.38%7.861.3
03/261,4801,5181,4671,491+1.02%36,900124億4294万+1.64%7.791.29
03/251,4661,4951,4501,476+0.68%23,200123億1776万+0.89%7.711.28
03/221,4981,4981,4351,466-1.35%35,800122億3431万+0.55%7.661.27
03/211,5051,5051,4821,486+0.07%13,700124億121万+2.34%7.761.28
03/191,4751,4971,4561,485+0.41%12,200123億9287万+2.41%7.761.28
03/181,4601,4801,4601,479+0.89%7,700123億4280万+2.28%7.721.28
03/151,4711,4861,4641,466+0.34%6,700122億3431万+1.59%7.661.27
03/141,4811,4811,4611,461-1.35%6,500121億9258万+1.39%7.631.26
03/131,4981,5141,4701,481-0.4%9,300123億5949万+2.92%7.741.28
03/121,4651,5031,4441,487+0.13%12,800124億956万+3.48%7.771.29
03/111,4991,5101,4601,485-1.59%18,500123億9287万+3.41%7.761.28
03/081,4841,5321,4791,509+0.94%23,600125億9316万+5.38%7.881.3
03/071,5081,5351,4881,495-0.86%23,600124億7632万+4.77%7.811.29
03/061,5601,5791,5031,508-5.75%37,800125億8481万+6.05%7.881.3
03/051,5451,6281,5421,600+3.56%78,900133億5259万+12.99%8.361.38
03/041,4531,5881,4441,545+8.35%101,700128億9359万+9.96%8.071.34
03/011,3631,4441,3631,426+3.48%52,300119億49万+2.08%7.451.23
02/291,3771,3831,3631,378-1.22%10,900114億9991万-1.08%7.21.19
02/281,3971,4031,3751,395-0.14%16,200116億4179万+0.29%7.291.21
02/271,4051,4151,3851,397-0.71%20,500116億5848万+0.65%7.31.21
02/261,4151,4381,4061,407-1.12%13,400117億4193万+1.66%7.351.22
02/221,4391,4441,4111,423-0.21%17,000118億7546万+3.04%7.431.23
02/211,4601,4681,4231,426-1.79%16,200119億49万+3.63%7.451.23
02/201,4581,4731,4401,452-0.41%24,400121億1747万+5.83%7.581.26
02/191,3901,4581,3851,458+5.96%32,800121億6754万+6.58%7.621.26
02/161,3541,4101,3541,376+1.93%26,700114億8322万+0.95%7.191.19
02/151,3351,3631,3211,350+2.04%29,800112億6624万-0.88%7.051.17
02/141,2991,3651,2961,323-7.61%133,900110億4092万-2.93%6.911.14
02/131,4101,4341,3971,432+2.07%56,500119億5056万+4.99%7.481.24
02/091,3911,4041,3851,403+0.72%15,000117億855万+3.09%7.331.21
02/081,4191,4191,3861,393-1.49%21,800116億2510万+2.5%7.281.2
02/071,4231,4371,4091,414+0.07%13,700118億35万+4.12%7.391.22
02/061,4321,4321,3921,413-1.46%25,200117億9200万+4.28%7.381.22
02/051,4671,4701,4311,434-2.25%24,300119億6726万+6.07%7.491.24
02/021,4341,4881,4281,467+5.92%49,700122億4265万+8.75%7.661.27
02/011,3851,4001,3801,385+0.07%17,200115億5833万+2.97%7.231.2
01/311,3651,3901,3571,384+2.44%20,200115億4999万+2.82%7.231.2
01/301,3701,3791,3511,351-0.66%48,700112億7459万+0.45%7.061.17
01/291,3431,3601,3401,360+1.64%14,300113億4970万+0.97%7.11.18
01/261,3401,3471,3361,338-0.22%7,800111億6610万-0.74%6.991.16
01/251,3441,3491,3341,341+0.6%12,200111億9114万-0.52%71.16
01/241,3231,3451,3231,333+0.76%13,700111億2437万-1.19%6.961.15
01/231,3251,3351,3201,323-0.15%14,200110億4092万-1.93%6.911.14
01/221,3001,3351,3001,325+2%13,400110億5761万-1.85%6.921.15
01/191,3211,3211,2871,299-1.37%26,000108億4063万-3.85%6.781.12
01/181,3101,3211,3101,317+0.23%9,100109億9085万-2.59%6.881.14
01/171,3351,3561,3141,314-0.83%28,800109億6581万-2.67%6.861.14
01/161,3511,3511,3101,325-1.92%26,800110億5761万-1.92%6.921.15
01/151,3301,3561,3301,351+1.73%15,200112億7459万0%7.061.17
01/121,3581,3691,3221,328-2.06%31,900110億8265万-1.63%6.941.15
01/111,3711,3711,3481,356-1.45%18,200113億1632万+0.44%7.081.17
01/101,3551,3821,3541,376+2.3%20,600114億8322万+1.93%7.191.19
01/091,3501,3671,3351,345-0.37%20,600112億2452万-0.3%7.021.16
01/051,3531,3601,3431,350-0.07%8,100112億6624万+0.07%7.051.17
01/041,3491,3551,3131,351-0.59%23,700112億7459万+0.07%7.061.17
2023
12/291,3491,3761,3451,359+1.04%16,500113億4135万+0.67%7.11.17
12/281,3501,3531,3331,345-0.74%6,900112億2452万-0.22%7.021.16
12/271,3591,3631,3491,355-0.29%14,100113億797万+0.52%7.081.17
12/261,3681,3731,3551,359-0.51%8,600113億4135万+0.89%7.11.17
12/251,3961,3961,3431,366-1.66%17,800113億9977万+1.49%7.131.18
12/221,3701,3901,3701,389+1.17%6,900115億9171万+3.43%7.251.2
12/211,3931,4061,3721,373-1.44%16,500114億5819万+2.54%7.171.19
12/201,3931,4091,3771,393+0.29%16,700116億2510万+4.27%7.281.2
12/191,3421,3891,3421,389+2.97%14,200115億9171万+4.2%7.251.2
12/181,3581,3661,3351,349-0.66%15,700112億5790万+1.28%7.051.17
12/151,3241,3651,3241,358+2.11%14,700113億3301万+1.72%7.091.17
12/141,3451,3501,3121,330-0.97%10,300110億9934万-1.34%6.951.15
12/131,3571,3781,3301,343-0.81%19,500112億783万-1.4%7.011.16
12/121,3261,3601,3261,354+3.12%21,500112億9963万-1.6%7.071.17
12/111,2851,3131,2851,313+2.18%14,400109億5747万-5.54%6.861.14
12/081,3111,3211,2811,285-2.87%32,500107億2380万-8.54%6.711.11
12/071,3421,3421,3231,323-1.42%7,500110億4092万-6.77%6.911.14
12/061,3131,3541,3111,342+2.21%12,200111億9948万-6.42%7.011.16
12/051,3291,3331,3121,313-2.01%13,800109億5747万-8.95%6.861.14
12/041,3471,3471,3191,340-0.59%18,500111億8279万-7.78%71.16
12/011,3441,3641,3401,348+0.45%13,700112億4955万-7.73%7.041.17
11/301,3651,3651,3281,342-1.11%17,100111億9948万-8.58%7.011.16
11/291,3721,3761,3431,357-0.66%15,600113億2466万-8.06%7.091.17
11/281,3551,3751,3421,366+1.34%30,700113億9977万-8.01%7.131.18
11/271,3401,3531,3301,348+2.04%15,200112億4955万-9.83%7.041.17
11/241,3551,3551,3191,321-1.56%14,200110億2423万-12.23%6.91.14
11/221,3401,3571,3271,342+0.9%16,200111億9948万-11.54%7.011.16
11/211,3301,3431,3021,330+0.45%16,500110億9934万-12.96%6.951.15
11/201,3311,3461,3201,324+1.46%18,800110億4926万-14.03%6.921.14
11/171,3081,3101,2761,305+1.64%20,700108億9070万-16.02%6.821.13
11/161,2981,3201,2711,284-1.83%35,000107億1545万-18.16%6.711.11
11/151,3081,3241,2771,308-0.08%38,500109億1574万-17.37%6.831.13
11/141,3561,3651,2901,309-3.82%91,600109億2408万-18.09%6.841.13
11/131,4311,4331,3411,361-4.56%80,200113億5804万-15.52%7.111.18
11/101,4941,5021,3911,426-15.82%171,800119億49万-12.08%7.451.23
11/091,6671,6941,6531,694+1.62%34,300141億3705万+4.12%8.851.46
11/081,7181,7181,6381,667-1.83%22,000139億1173万+2.58%8.711.44
11/071,7141,7221,6931,698-0.99%15,500141億7043万+4.69%8.871.47
11/061,7071,7351,6901,715+2.33%27,900143億1230万+6%8.961.48
11/021,6481,6961,6451,676+3.01%33,200139億8684万+3.84%8.751.45
11/011,7101,7101,6231,627-4.41%33,400135億7791万+0.87%8.51.41
10/311,6011,7091,5851,702+9.52%48,100142億381万+5.45%8.891.47
10/301,5721,6001,5541,554-1.27%33,900129億6870万-3.48%8.121.34
10/271,5291,5851,5291,574+2.41%22,500131億3561万-2.36%8.221.36

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
309
463
4/2
120
181
1/18

180
1/17
42,150
28,100
12/6
--+8.33%
2/5
-19.39%
12/6
2009年
3月期
205
308
6/11
123
185
11/21
109,950
73,300
5/14
--+37.2%
5/20
-17.37%
10/16
2010年
3月期
337
506
3/24
130
195
4/22
69,900
46,600
11/12
--+29.77%
2/17
-9.45%
4/14
2011年
3月期
327
490
1/20

490
1/17
214
321
3/15
56,550
37,700
1/14
27億2615万17億8590万+10.86%
1/20
-27.65%
3/15
2012年
3月期
332
498
3/19
264
396
4/15
34,350
22,900
1/31
27億7066万22億317万+7.21%
3/19
-8.07%
4/12
2013年
3月期
549
824
2/5
283
425
4/12
43,800
29,200
12/6
45億8438万23億6452万+18.89%
1/31
-8.19%
4/1
2014年
3月期
713
1,069
5/22
459
689
4/2
231,600
154,400
5/24
59億4746万38億3330万+34.73%
5/22
-14.03%
6/7
2015年
3月期
554
3/24
498
10/17
16,000
9/25
46億2333万41億5599万+4.97%
5/7
-2.03%
10/17
2016年
3月期
668
8/5
482
2/12
27,500
5/8
55億7470万40億2246万+10.06%
7/21
-8.21%
8/25
2017年
3月期
921
3/29
515
6/28

6/27

他4件
774,900
2/27
76億8608万42億9786万+29.45%
2/27
-17.29%
4/24
2018年
3月期
975
4/4
696
4/25

4/24
371,500
4/27
81億3673万58億837万+5.64%
5/30
-6.3%
2/6
2019年
3月期
830
9/25
607
12/25
27,600
9/25
69億2665万50億6563万+9.82%
2/27
-12.76%
12/25
2020年
3月期
875
2/14
630
3/13
65,100
2/14
73億219万52億5758万+10.49%
9/24
-17.2%
3/13
2021年
3月期
1,010
10/2

9/18
702
4/6
303,100
11/18
84億2882万58億5844万+13.68%
9/16
-10.27%
11/17
2022年
3月期
1,067
3/17
890
1/12

1/11
47,500
9/28
89億450万74億2737万+9.14%
3/17
-4.39%
12/3
2023年
3月期
1,131
5/9
856
10/13
91,900
5/9
94億3861万71億4363万+9.48%
3/23
-5.57%
6/20
最新1,504
2024/3/27
17,200125億5143万+2.38%
1,469

年間値上がり率

2002/12/30 vs 2001/12/28
5%(1.05倍)
2003/12/30 vs 2002/12/30
17%(1.17倍)
2004/12/30 vs 2003/12/30
39%(1.39倍)
2005/12/30 vs 2004/12/30
-10%(0.9倍)
2006/12/29 vs 2005/12/30
-32%(0.68倍)
2007/12/28 vs 2006/12/29
-58%(0.42倍)
2008/12/30 vs 2007/12/28
-1%(0.99倍)
2009/12/30 vs 2008/12/30
77%(1.77倍)
2010/12/30 vs 2009/12/30
21%(1.21倍)
2011/12/29 vs 2010/12/30
-1%(0.99倍)
2012/12/28 vs 2011/12/29
48%(1.48倍)
2013/12/30 vs 2012/12/28
25%(1.25倍)
2014/12/30 vs 2013/12/30
-3%(0.97倍)
2015/12/30 vs 2014/12/30
11%(1.11倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
42%(1.42倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
23%(1.23倍)
2020/12/30 vs 2019/12/30
9%(1.09倍)
2021/12/30 vs 2020/12/30
6%(1.06倍)
2022/12/30 vs 2021/12/30
5%(1.05倍)
2023/12/29 vs 2022/12/30
42%(1.42倍)
2024/03/27 vs 2023/12/29
11%(1.11倍)
過去安値
121円(2008/01/18)
1146%(12.46倍)
1,504円(3/27)