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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,743 | 1,800 | 1,720 | 1,767 | +10 | +0.6% | 26,200 |
| 2025/03/06 | 1,692 | 1,765 | 1,692 | 1,757 | +65 | +3.8% | 45,400 |
| 2025/03/05 | 1,678 | 1,701 | 1,666 | 1,692 | +5 | +0.3% | 11,700 |
| 2025/03/04 | 1,685 | 1,705 | 1,665 | 1,687 | -25 | -1.5% | 25,000 |
| 2025/03/03 | 1,738 | 1,738 | 1,676 | 1,712 | -5 | -0.3% | 25,000 |
| 2025/02/28 | 1,779 | 1,780 | 1,717 | 1,717 | -83 | -4.6% | 23,600 |
| 2025/02/27 | 1,723 | 1,819 | 1,722 | 1,800 | +72 | +4.2% | 15,400 |
| 2025/02/26 | 1,738 | 1,749 | 1,722 | 1,728 | -8 | -0.5% | 4,500 |
| 2025/02/25 | 1,702 | 1,750 | 1,700 | 1,736 | -6 | -0.3% | 16,600 |
| 2025/02/21 | 1,800 | 1,800 | 1,724 | 1,742 | -61 | -3.4% | 27,900 |
| 2025/02/20 | 1,750 | 1,820 | 1,725 | 1,803 | +49 | +2.8% | 44,200 |
| 2025/02/19 | 1,725 | 1,754 | 1,725 | 1,754 | +42 | +2.5% | 18,100 |
| 2025/02/18 | 1,679 | 1,728 | 1,673 | 1,712 | +22 | +1.3% | 10,900 |
| 2025/02/17 | 1,670 | 1,701 | 1,662 | 1,690 | +31 | +1.9% | 17,700 |
| 2025/02/14 | 1,677 | 1,698 | 1,659 | 1,659 | -44 | -2.6% | 24,200 |
| 2025/02/13 | 1,740 | 1,740 | 1,675 | 1,703 | -54 | -3.1% | 48,000 |
| 2025/02/12 | 1,799 | 1,805 | 1,728 | 1,757 | +17 | +1% | 48,000 |
| 2025/02/10 | 1,720 | 1,741 | 1,710 | 1,740 | +30 | +1.8% | 13,200 |
| 2025/02/07 | 1,754 | 1,758 | 1,696 | 1,710 | -40 | -2.3% | 20,800 |
| 2025/02/06 | 1,661 | 1,780 | 1,656 | 1,750 | +129 | +8% | 65,400 |
| 2025/02/05 | 1,631 | 1,640 | 1,612 | 1,621 | -6 | -0.4% | 13,200 |
| 2025/02/04 | 1,595 | 1,634 | 1,595 | 1,627 | +30 | +1.9% | 13,700 |
| 2025/02/03 | 1,564 | 1,597 | 1,560 | 1,597 | +37 | +2.4% | 11,700 |
| 2025/01/31 | 1,560 | 1,602 | 1,558 | 1,560 | +19 | +1.2% | 38,800 |
| 2025/01/30 | 1,612 | 1,612 | 1,541 | 1,541 | -79 | -4.9% | 82,900 |
| 2025/01/29 | 1,589 | 1,642 | 1,575 | 1,620 | +31 | +2% | 41,500 |
| 2025/01/28 | 1,611 | 1,632 | 1,587 | 1,589 | -21 | -1.3% | 10,600 |
| 2025/01/27 | 1,642 | 1,654 | 1,606 | 1,610 | -12 | -0.7% | 21,700 |
| 2025/01/24 | 1,611 | 1,622 | 1,586 | 1,622 | +10 | +0.6% | 21,900 |
| 2025/01/23 | 1,635 | 1,635 | 1,591 | 1,612 | -32 | -1.9% | 20,800 |
| 2025/01/22 | 1,652 | 1,673 | 1,613 | 1,644 | +16 | +1% | 20,600 |
| 2025/01/21 | 1,595 | 1,643 | 1,595 | 1,628 | +62 | +4% | 16,300 |
| 2025/01/20 | 1,510 | 1,599 | 1,510 | 1,566 | +65 | +4.3% | 14,400 |
| 2025/01/17 | 1,518 | 1,519 | 1,497 | 1,501 | -16 | -1.1% | 14,000 |
| 2025/01/16 | 1,543 | 1,544 | 1,484 | 1,517 | -13 | -0.8% | 20,500 |
| 2025/01/15 | 1,538 | 1,552 | 1,514 | 1,530 | +13 | +0.9% | 12,700 |
| 2025/01/14 | 1,542 | 1,545 | 1,510 | 1,517 | -41 | -2.6% | 12,900 |
| 2025/01/10 | 1,572 | 1,572 | 1,538 | 1,558 | -14 | -0.9% | 6,500 |
| 2025/01/09 | 1,602 | 1,613 | 1,572 | 1,572 | -41 | -2.5% | 9,100 |
| 2025/01/08 | 1,598 | 1,613 | 1,586 | 1,613 | -1 | -0.1% | 8,400 |
| 2025/01/07 | 1,661 | 1,661 | 1,598 | 1,614 | -29 | -1.8% | 17,700 |
| 2025/01/06 | 1,671 | 1,671 | 1,640 | 1,643 | -31 | -1.9% | 6,000 |
| 2024/12/30 | 1,672 | 1,682 | 1,665 | 1,674 | -8 | -0.5% | 4,900 |
| 2024/12/27 | 1,658 | 1,699 | 1,658 | 1,682 | +24 | +1.4% | 7,000 |
| 2024/12/26 | 1,650 | 1,677 | 1,640 | 1,658 | +12 | +0.7% | 11,000 |
| 2024/12/25 | 1,639 | 1,651 | 1,630 | 1,646 | +16 | +1% | 7,000 |
| 2024/12/24 | 1,650 | 1,650 | 1,621 | 1,630 | -28 | -1.7% | 13,400 |
| 2024/12/23 | 1,639 | 1,663 | 1,639 | 1,658 | +29 | +1.8% | 12,600 |
| 2024/12/20 | 1,601 | 1,644 | 1,601 | 1,629 | +23 | +1.4% | 7,900 |
| 2024/12/19 | 1,593 | 1,637 | 1,593 | 1,606 | -20 | -1.2% | 4,700 |
101～
150
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
