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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,324 | 1,365 | 1,324 | 1,358 | +28 | +2.1% | 14,700 |
2023/12/14 | 1,345 | 1,350 | 1,312 | 1,330 | -13 | -1% | 10,300 |
2023/12/13 | 1,357 | 1,378 | 1,330 | 1,343 | -11 | -0.8% | 19,500 |
2023/12/12 | 1,326 | 1,360 | 1,326 | 1,354 | +41 | +3.1% | 21,500 |
2023/12/11 | 1,285 | 1,313 | 1,285 | 1,313 | +28 | +2.2% | 14,400 |
2023/12/08 | 1,311 | 1,321 | 1,281 | 1,285 | -38 | -2.9% | 32,500 |
2023/12/07 | 1,342 | 1,342 | 1,323 | 1,323 | -19 | -1.4% | 7,500 |
2023/12/06 | 1,313 | 1,354 | 1,311 | 1,342 | +29 | +2.2% | 12,200 |
2023/12/05 | 1,329 | 1,333 | 1,312 | 1,313 | -27 | -2% | 13,800 |
2023/12/04 | 1,347 | 1,347 | 1,319 | 1,340 | -8 | -0.6% | 18,500 |
2023/12/01 | 1,344 | 1,364 | 1,340 | 1,348 | +6 | +0.4% | 13,700 |
2023/11/30 | 1,365 | 1,365 | 1,328 | 1,342 | -15 | -1.1% | 17,100 |
2023/11/29 | 1,372 | 1,376 | 1,343 | 1,357 | -9 | -0.7% | 15,600 |
2023/11/28 | 1,355 | 1,375 | 1,342 | 1,366 | +18 | +1.3% | 30,700 |
2023/11/27 | 1,340 | 1,353 | 1,330 | 1,348 | +27 | +2% | 15,200 |
2023/11/24 | 1,355 | 1,355 | 1,319 | 1,321 | -21 | -1.6% | 14,200 |
2023/11/22 | 1,340 | 1,357 | 1,327 | 1,342 | +12 | +0.9% | 16,200 |
2023/11/21 | 1,330 | 1,343 | 1,302 | 1,330 | +6 | +0.5% | 16,500 |
2023/11/20 | 1,331 | 1,346 | 1,320 | 1,324 | +19 | +1.5% | 18,800 |
2023/11/17 | 1,308 | 1,310 | 1,276 | 1,305 | +21 | +1.6% | 20,700 |
2023/11/16 | 1,298 | 1,320 | 1,271 | 1,284 | -24 | -1.8% | 35,000 |
2023/11/15 | 1,308 | 1,324 | 1,277 | 1,308 | -1 | -0.1% | 38,500 |
2023/11/14 | 1,356 | 1,365 | 1,290 | 1,309 | -52 | -3.8% | 91,600 |
2023/11/13 | 1,431 | 1,433 | 1,341 | 1,361 | -65 | -4.6% | 80,200 |
2023/11/10 | 1,494 | 1,502 | 1,391 | 1,426 | -268 | -15.8% | 171,800 |
2023/11/09 | 1,667 | 1,694 | 1,653 | 1,694 | +27 | +1.6% | 34,300 |
2023/11/08 | 1,718 | 1,718 | 1,638 | 1,667 | -31 | -1.8% | 22,000 |
2023/11/07 | 1,714 | 1,722 | 1,693 | 1,698 | -17 | -1% | 15,500 |
2023/11/06 | 1,707 | 1,735 | 1,690 | 1,715 | +39 | +2.3% | 27,900 |
2023/11/02 | 1,648 | 1,696 | 1,645 | 1,676 | +49 | +3% | 33,200 |
2023/11/01 | 1,710 | 1,710 | 1,623 | 1,627 | -75 | -4.4% | 33,400 |
2023/10/31 | 1,601 | 1,709 | 1,585 | 1,702 | +148 | +9.5% | 48,100 |
2023/10/30 | 1,572 | 1,600 | 1,554 | 1,554 | -20 | -1.3% | 33,900 |
2023/10/27 | 1,529 | 1,585 | 1,529 | 1,574 | +37 | +2.4% | 22,500 |
2023/10/26 | 1,511 | 1,549 | 1,511 | 1,537 | +4 | +0.3% | 14,400 |
2023/10/25 | 1,564 | 1,567 | 1,527 | 1,533 | -13 | -0.8% | 16,800 |
2023/10/24 | 1,570 | 1,579 | 1,488 | 1,546 | -37 | -2.3% | 34,200 |
2023/10/23 | 1,615 | 1,625 | 1,583 | 1,583 | -30 | -1.9% | 10,100 |
2023/10/20 | 1,594 | 1,621 | 1,576 | 1,613 | +19 | +1.2% | 9,800 |
2023/10/19 | 1,606 | 1,616 | 1,569 | 1,594 | -39 | -2.4% | 16,800 |
2023/10/18 | 1,613 | 1,641 | 1,587 | 1,633 | +20 | +1.2% | 17,000 |
2023/10/17 | 1,620 | 1,644 | 1,592 | 1,613 | +1 | +0.1% | 11,900 |
2023/10/16 | 1,675 | 1,675 | 1,610 | 1,612 | -63 | -3.8% | 19,400 |
2023/10/13 | 1,690 | 1,708 | 1,659 | 1,675 | -24 | -1.4% | 14,100 |
2023/10/12 | 1,669 | 1,711 | 1,643 | 1,699 | +61 | +3.7% | 18,900 |
2023/10/11 | 1,660 | 1,672 | 1,635 | 1,638 | -22 | -1.3% | 16,400 |
2023/10/10 | 1,627 | 1,667 | 1,627 | 1,660 | +25 | +1.5% | 16,600 |
2023/10/06 | 1,638 | 1,653 | 1,611 | 1,635 | -3 | -0.2% | 15,000 |
2023/10/05 | 1,575 | 1,641 | 1,575 | 1,638 | +88 | +5.7% | 18,800 |
2023/10/04 | 1,600 | 1,620 | 1,537 | 1,550 | -114 | -6.9% | 37,400 |
101~
150
件表示中 / 5564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 | 133,300円 | -16.0% | +9.2% | 3.68% | 8.06倍 | 1.14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 | 91,500円 | +2.1% | +3.8% | 2.73% | 6.63倍 | 0.76倍 |
|
弁当、おにぎりなど米飯加工品の製造。大手コンビニ向け5割以上。調理パン分野を戦略拡大中 |
大 冷 | 190,900円 | +9.4% | +13.2% | 3.14% | 13.35倍 | 1.16倍 |
|
魚、肉、野菜など業務用冷凍食品を手がける。骨なし魚が主力商品。製造はすべて外部企業へ委託 |
コ モ | 290,500円 | -1.5% | +79.8% | 0.24% | 100.94倍 | 5.00倍 |
|
天然酵母でロングライフ(LL)パンを製造。販路は生協と自販機で約6割。通販の拡大に傾注 |
ジャパンF | 199,000円 | +3.7% | -14.8% | 0.00% | 11.29倍 | 1.14倍 |
|
総合飲料受託生産で国内大手。炭酸飲料が得意。水宅配なども。伊藤忠系。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム