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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 1,177 | 1,298 | 1,177 | 1,212 | +46 | +3.9% | 22,200 |
| 2023/08/08 | 1,182 | 1,198 | 1,166 | 1,166 | -30 | -2.5% | 4,400 |
| 2023/08/07 | 1,176 | 1,199 | 1,174 | 1,196 | +20 | +1.7% | 5,000 |
| 2023/08/04 | 1,145 | 1,176 | 1,145 | 1,176 | +20 | +1.7% | 3,600 |
| 2023/08/03 | 1,157 | 1,166 | 1,154 | 1,156 | -1 | -0.1% | 7,500 |
| 2023/08/02 | 1,204 | 1,204 | 1,141 | 1,157 | -43 | -3.6% | 10,400 |
| 2023/08/01 | 1,189 | 1,204 | 1,184 | 1,200 | +9 | +0.8% | 3,800 |
| 2023/07/31 | 1,140 | 1,191 | 1,140 | 1,191 | +65 | +5.8% | 11,000 |
| 2023/07/28 | 1,180 | 1,180 | 1,120 | 1,126 | -62 | -5.2% | 38,000 |
| 2023/07/27 | 1,206 | 1,209 | 1,188 | 1,188 | -20 | -1.7% | 4,900 |
| 2023/07/26 | 1,212 | 1,212 | 1,192 | 1,208 | +9 | +0.8% | 6,900 |
| 2023/07/25 | 1,187 | 1,206 | 1,183 | 1,199 | +31 | +2.7% | 16,200 |
| 2023/07/24 | 1,160 | 1,182 | 1,160 | 1,168 | +20 | +1.7% | 10,800 |
| 2023/07/21 | 1,139 | 1,157 | 1,132 | 1,148 | +8 | +0.7% | 4,300 |
| 2023/07/20 | 1,149 | 1,150 | 1,138 | 1,140 | -1 | -0.1% | 6,500 |
| 2023/07/19 | 1,126 | 1,144 | 1,126 | 1,141 | +19 | +1.7% | 9,600 |
| 2023/07/18 | 1,107 | 1,124 | 1,107 | 1,122 | +26 | +2.4% | 11,700 |
| 2023/07/14 | 1,100 | 1,104 | 1,090 | 1,096 | +1 | +0.1% | 2,600 |
| 2023/07/13 | 1,109 | 1,109 | 1,091 | 1,095 | +1 | +0.1% | 3,300 |
| 2023/07/12 | 1,100 | 1,100 | 1,086 | 1,094 | -4 | -0.4% | 2,600 |
| 2023/07/11 | 1,116 | 1,116 | 1,092 | 1,098 | -11 | -1% | 5,300 |
| 2023/07/10 | 1,123 | 1,123 | 1,094 | 1,109 | +2 | +0.2% | 11,600 |
| 2023/07/07 | 1,082 | 1,109 | 1,082 | 1,107 | +13 | +1.2% | 6,200 |
| 2023/07/06 | 1,080 | 1,097 | 1,080 | 1,094 | +13 | +1.2% | 4,300 |
| 2023/07/05 | 1,100 | 1,100 | 1,081 | 1,081 | -10 | -0.9% | 4,000 |
| 2023/07/04 | 1,105 | 1,105 | 1,088 | 1,091 | -7 | -0.6% | 5,000 |
| 2023/07/03 | 1,084 | 1,107 | 1,079 | 1,098 | +19 | +1.8% | 12,100 |
| 2023/06/30 | 1,079 | 1,082 | 1,076 | 1,079 | +5 | +0.5% | 3,300 |
| 2023/06/29 | 1,090 | 1,091 | 1,074 | 1,074 | -14 | -1.3% | 2,500 |
| 2023/06/28 | 1,077 | 1,090 | 1,077 | 1,088 | +5 | +0.5% | 2,600 |
| 2023/06/27 | 1,081 | 1,089 | 1,074 | 1,083 | +2 | +0.2% | 4,700 |
| 2023/06/26 | 1,078 | 1,090 | 1,078 | 1,081 | +3 | +0.3% | 1,800 |
| 2023/06/23 | 1,080 | 1,090 | 1,065 | 1,078 | +1 | +0.1% | 7,400 |
| 2023/06/22 | 1,062 | 1,078 | 1,062 | 1,077 | +15 | +1.4% | 4,700 |
| 2023/06/21 | 1,070 | 1,070 | 1,055 | 1,062 | +1 | +0.1% | 3,800 |
| 2023/06/20 | 1,053 | 1,073 | 1,053 | 1,061 | -8 | -0.7% | 9,900 |
| 2023/06/19 | 1,067 | 1,069 | 1,050 | 1,069 | +7 | +0.7% | 8,000 |
| 2023/06/16 | 1,045 | 1,078 | 1,042 | 1,062 | +15 | +1.4% | 15,800 |
| 2023/06/15 | 1,048 | 1,059 | 1,037 | 1,047 | -7 | -0.7% | 8,500 |
| 2023/06/14 | 1,053 | 1,054 | 1,046 | 1,054 | +1 | +0.1% | 4,500 |
| 2023/06/13 | 1,062 | 1,062 | 1,050 | 1,053 | -9 | -0.8% | 5,500 |
| 2023/06/12 | 1,030 | 1,062 | 1,030 | 1,062 | +38 | +3.7% | 11,800 |
| 2023/06/09 | 1,013 | 1,027 | 1,013 | 1,024 | +6 | +0.6% | 6,500 |
| 2023/06/08 | 1,025 | 1,025 | 1,012 | 1,018 | -1 | -0.1% | 2,800 |
| 2023/06/07 | 1,019 | 1,021 | 1,014 | 1,019 | +10 | +1% | 7,600 |
| 2023/06/06 | 1,015 | 1,015 | 1,005 | 1,009 | -10 | -1% | 5,400 |
| 2023/06/05 | 1,030 | 1,030 | 1,012 | 1,019 | -1 | -0.1% | 6,500 |
| 2023/06/02 | 1,026 | 1,030 | 1,018 | 1,020 | -6 | -0.6% | 4,600 |
| 2023/06/01 | 1,020 | 1,026 | 1,010 | 1,026 | -1 | -0.1% | 6,300 |
| 2023/05/31 | 1,049 | 1,050 | 1,027 | 1,027 | -22 | -2.1% | 7,600 |
451～
500
件表示中 / 5827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 | 196,800円 | +8.7% | -12.1% | 3.40% | 8.76倍 | 1.43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 | 137,900円 | +4.1% | +0.5% | 2.18% | 10.08倍 | 1.08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 |
| ミヨシ | 163,000円 | -1.3% | -29.2% | 6.13% | 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 |
| 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 | 140,500円 | +4.8% | -10.8% | 1.28% | 32.29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
