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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 1,626 | 1,662 | 1,600 | 1,611 | -38 | -2.3% | 12,500 |
| 2023/09/27 | 1,638 | 1,651 | 1,601 | 1,649 | +11 | +0.7% | 15,100 |
| 2023/09/26 | 1,618 | 1,638 | 1,598 | 1,638 | +20 | +1.2% | 8,300 |
| 2023/09/25 | 1,600 | 1,625 | 1,585 | 1,618 | +18 | +1.1% | 11,800 |
| 2023/09/22 | 1,550 | 1,616 | 1,520 | 1,600 | +50 | +3.2% | 21,200 |
| 2023/09/21 | 1,602 | 1,602 | 1,546 | 1,550 | -47 | -2.9% | 18,500 |
| 2023/09/20 | 1,590 | 1,619 | 1,584 | 1,597 | -19 | -1.2% | 12,500 |
| 2023/09/19 | 1,593 | 1,624 | 1,578 | 1,616 | -10 | -0.6% | 20,800 |
| 2023/09/15 | 1,683 | 1,695 | 1,609 | 1,626 | -70 | -4.1% | 26,500 |
| 2023/09/14 | 1,730 | 1,730 | 1,682 | 1,696 | -12 | -0.7% | 17,500 |
| 2023/09/13 | 1,722 | 1,724 | 1,637 | 1,708 | -14 | -0.8% | 30,200 |
| 2023/09/12 | 1,604 | 1,723 | 1,604 | 1,722 | +158 | +10.1% | 62,500 |
| 2023/09/11 | 1,605 | 1,614 | 1,546 | 1,564 | -57 | -3.5% | 71,400 |
| 2023/09/08 | 1,713 | 1,718 | 1,608 | 1,621 | -123 | -7.1% | 80,800 |
| 2023/09/07 | 1,838 | 1,851 | 1,735 | 1,744 | -126 | -6.7% | 39,100 |
| 2023/09/06 | 1,890 | 1,890 | 1,809 | 1,870 | -13 | -0.7% | 25,900 |
| 2023/09/05 | 1,849 | 1,890 | 1,812 | 1,883 | +34 | +1.8% | 19,900 |
| 2023/09/04 | 1,838 | 1,930 | 1,823 | 1,849 | +35 | +1.9% | 34,300 |
| 2023/09/01 | 1,755 | 1,829 | 1,753 | 1,814 | +59 | +3.4% | 19,900 |
| 2023/08/31 | 1,656 | 1,765 | 1,656 | 1,755 | +102 | +6.2% | 19,400 |
| 2023/08/30 | 1,700 | 1,708 | 1,653 | 1,653 | -55 | -3.2% | 11,500 |
| 2023/08/29 | 1,720 | 1,743 | 1,690 | 1,708 | +18 | +1.1% | 21,800 |
| 2023/08/28 | 1,607 | 1,697 | 1,607 | 1,690 | +91 | +5.7% | 18,700 |
| 2023/08/25 | 1,585 | 1,616 | 1,490 | 1,599 | +2 | +0.1% | 14,000 |
| 2023/08/24 | 1,632 | 1,643 | 1,589 | 1,597 | -23 | -1.4% | 13,100 |
| 2023/08/23 | 1,595 | 1,633 | 1,562 | 1,620 | +20 | +1.3% | 12,200 |
| 2023/08/22 | 1,592 | 1,614 | 1,510 | 1,600 | +10 | +0.6% | 22,800 |
| 2023/08/21 | 1,523 | 1,590 | 1,523 | 1,590 | +70 | +4.6% | 18,500 |
| 2023/08/18 | 1,464 | 1,535 | 1,455 | 1,520 | +19 | +1.3% | 21,500 |
| 2023/08/17 | 1,459 | 1,505 | 1,412 | 1,501 | +31 | +2.1% | 14,900 |
| 2023/08/16 | 1,506 | 1,506 | 1,420 | 1,470 | -38 | -2.5% | 20,000 |
| 2023/08/15 | 1,548 | 1,548 | 1,410 | 1,508 | -36 | -2.3% | 49,600 |
| 2023/08/14 | 1,415 | 1,544 | 1,412 | 1,544 | +73 | +5% | 66,300 |
| 2023/08/10 | 1,440 | 1,512 | 1,361 | 1,471 | +259 | +21.4% | 155,900 |
| 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 |
451～
500
件表示中 / 5861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 | 227,700円 | +8.7% | -12.1% | 2.94% | 10.16倍 | 1.66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 | 194,000円 | -1.3% | -29.2% | 5.15% | 2.04倍 | 0.64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 | 156,300円 | +4.1% | +0.5% | 1.92% | 11.32倍 | 1.21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 | 314,000円 | +1.2% | -32.7% | 2.23% | 34.88倍 | 0.67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 | 202,700円 | +8.6% | -30.0% | 1.97% | 40.23倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
