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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,609 | 1,628 | 1,600 | 1,626 | +13 | +0.8% | 6,700 |
| 2024/12/17 | 1,630 | 1,630 | 1,594 | 1,613 | -9 | -0.6% | 5,600 |
| 2024/12/16 | 1,594 | 1,627 | 1,575 | 1,622 | +25 | +1.6% | 19,400 |
| 2024/12/13 | 1,608 | 1,614 | 1,597 | 1,597 | -24 | -1.5% | 2,800 |
| 2024/12/12 | 1,588 | 1,629 | 1,588 | 1,621 | +10 | +0.6% | 10,800 |
| 2024/12/11 | 1,620 | 1,651 | 1,575 | 1,611 | -19 | -1.2% | 41,900 |
| 2024/12/10 | 1,635 | 1,643 | 1,595 | 1,630 | -5 | -0.3% | 13,000 |
| 2024/12/09 | 1,673 | 1,677 | 1,635 | 1,635 | -38 | -2.3% | 11,200 |
| 2024/12/06 | 1,658 | 1,673 | 1,634 | 1,673 | +15 | +0.9% | 8,300 |
| 2024/12/05 | 1,658 | 1,670 | 1,621 | 1,658 | +21 | +1.3% | 5,000 |
| 2024/12/04 | 1,600 | 1,642 | 1,572 | 1,637 | +33 | +2.1% | 18,900 |
| 2024/12/03 | 1,662 | 1,674 | 1,604 | 1,604 | -54 | -3.3% | 15,100 |
| 2024/12/02 | 1,663 | 1,673 | 1,637 | 1,658 | +3 | +0.2% | 13,400 |
| 2024/11/29 | 1,698 | 1,707 | 1,634 | 1,655 | -43 | -2.5% | 12,400 |
| 2024/11/28 | 1,649 | 1,698 | 1,648 | 1,698 | +48 | +2.9% | 14,900 |
| 2024/11/27 | 1,630 | 1,650 | 1,607 | 1,650 | +16 | +1% | 5,800 |
| 2024/11/26 | 1,645 | 1,661 | 1,627 | 1,634 | -20 | -1.2% | 5,500 |
| 2024/11/25 | 1,643 | 1,685 | 1,640 | 1,654 | -1 | -0.1% | 20,000 |
| 2024/11/22 | 1,578 | 1,655 | 1,578 | 1,655 | +105 | +6.8% | 31,000 |
| 2024/11/21 | 1,526 | 1,575 | 1,526 | 1,550 | +24 | +1.6% | 10,900 |
| 2024/11/20 | 1,537 | 1,537 | 1,522 | 1,526 | -12 | -0.8% | 4,900 |
| 2024/11/19 | 1,484 | 1,538 | 1,484 | 1,538 | +59 | +4% | 17,900 |
| 2024/11/18 | 1,465 | 1,493 | 1,463 | 1,479 | +3 | +0.2% | 7,000 |
| 2024/11/15 | 1,494 | 1,503 | 1,470 | 1,476 | -9 | -0.6% | 12,300 |
| 2024/11/14 | 1,531 | 1,531 | 1,485 | 1,485 | -44 | -2.9% | 9,000 |
| 2024/11/13 | 1,489 | 1,529 | 1,489 | 1,529 | +53 | +3.6% | 8,600 |
| 2024/11/12 | 1,491 | 1,541 | 1,476 | 1,476 | -9 | -0.6% | 12,800 |
| 2024/11/11 | 1,501 | 1,501 | 1,469 | 1,485 | -15 | -1% | 18,900 |
| 2024/11/08 | 1,561 | 1,561 | 1,500 | 1,500 | -64 | -4.1% | 34,400 |
| 2024/11/07 | 1,563 | 1,575 | 1,542 | 1,564 | +19 | +1.2% | 17,300 |
| 2024/11/06 | 1,534 | 1,565 | 1,525 | 1,545 | +24 | +1.6% | 32,000 |
| 2024/11/05 | 1,459 | 1,695 | 1,421 | 1,521 | +92 | +6.4% | 105,100 |
| 2024/11/01 | 1,415 | 1,429 | 1,408 | 1,429 | +12 | +0.8% | 8,100 |
| 2024/10/31 | 1,382 | 1,417 | 1,382 | 1,417 | +45 | +3.3% | 9,500 |
| 2024/10/30 | 1,408 | 1,429 | 1,372 | 1,372 | -24 | -1.7% | 51,300 |
| 2024/10/29 | 1,377 | 1,396 | 1,377 | 1,396 | +16 | +1.2% | 5,300 |
| 2024/10/28 | 1,381 | 1,391 | 1,375 | 1,380 | -1 | -0.1% | 6,200 |
| 2024/10/25 | 1,387 | 1,388 | 1,350 | 1,381 | +5 | +0.4% | 10,700 |
| 2024/10/24 | 1,400 | 1,406 | 1,367 | 1,376 | -26 | -1.9% | 7,700 |
| 2024/10/23 | 1,399 | 1,403 | 1,383 | 1,402 | +10 | +0.7% | 6,600 |
| 2024/10/22 | 1,403 | 1,403 | 1,378 | 1,392 | -16 | -1.1% | 5,000 |
| 2024/10/21 | 1,390 | 1,414 | 1,384 | 1,408 | +9 | +0.6% | 6,000 |
| 2024/10/18 | 1,400 | 1,413 | 1,382 | 1,399 | -1 | -0.1% | 8,900 |
| 2024/10/17 | 1,387 | 1,420 | 1,387 | 1,400 | +13 | +0.9% | 11,100 |
| 2024/10/16 | 1,387 | 1,412 | 1,386 | 1,387 | -11 | -0.8% | 6,700 |
| 2024/10/15 | 1,422 | 1,431 | 1,398 | 1,398 | -14 | -1% | 9,600 |
| 2024/10/11 | 1,437 | 1,437 | 1,401 | 1,412 | -23 | -1.6% | 6,900 |
| 2024/10/10 | 1,435 | 1,435 | 1,412 | 1,435 | +7 | +0.5% | 4,300 |
| 2024/10/09 | 1,474 | 1,478 | 1,428 | 1,428 | -35 | -2.4% | 13,200 |
| 2024/10/08 | 1,474 | 1,474 | 1,451 | 1,463 | -11 | -0.7% | 4,800 |
151～
200
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
