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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,488 | 1,497 | 1,460 | 1,474 | +1 | +0.1% | 13,100 |
| 2024/10/04 | 1,464 | 1,510 | 1,443 | 1,473 | +30 | +2.1% | 15,500 |
| 2024/10/03 | 1,439 | 1,492 | 1,439 | 1,443 | +18 | +1.3% | 24,600 |
| 2024/10/02 | 1,457 | 1,488 | 1,420 | 1,425 | -22 | -1.5% | 11,200 |
| 2024/10/01 | 1,457 | 1,470 | 1,445 | 1,447 | +1 | +0.1% | 2,500 |
| 2024/09/30 | 1,444 | 1,486 | 1,444 | 1,446 | -13 | -0.9% | 5,000 |
| 2024/09/27 | 1,470 | 1,473 | 1,450 | 1,459 | -42 | -2.8% | 9,000 |
| 2024/09/26 | 1,486 | 1,513 | 1,467 | 1,501 | +15 | +1% | 9,100 |
| 2024/09/25 | 1,459 | 1,510 | 1,456 | 1,486 | +41 | +2.8% | 8,400 |
| 2024/09/24 | 1,452 | 1,460 | 1,444 | 1,445 | ±0 | ±0% | 5,800 |
| 2024/09/20 | 1,447 | 1,447 | 1,441 | 1,445 | +1 | +0.1% | 2,300 |
| 2024/09/19 | 1,430 | 1,455 | 1,430 | 1,444 | +14 | +1% | 4,100 |
| 2024/09/18 | 1,446 | 1,446 | 1,427 | 1,430 | +5 | +0.4% | 3,400 |
| 2024/09/17 | 1,443 | 1,443 | 1,420 | 1,425 | -18 | -1.2% | 3,600 |
| 2024/09/13 | 1,433 | 1,444 | 1,423 | 1,443 | +1 | +0.1% | 1,300 |
| 2024/09/12 | 1,435 | 1,442 | 1,422 | 1,442 | +17 | +1.2% | 3,500 |
| 2024/09/11 | 1,444 | 1,444 | 1,415 | 1,425 | -12 | -0.8% | 5,300 |
| 2024/09/10 | 1,421 | 1,438 | 1,421 | 1,437 | +16 | +1.1% | 1,300 |
| 2024/09/09 | 1,397 | 1,440 | 1,390 | 1,421 | +18 | +1.3% | 6,800 |
| 2024/09/06 | 1,415 | 1,423 | 1,401 | 1,403 | -9 | -0.6% | 7,400 |
| 2024/09/05 | 1,411 | 1,441 | 1,409 | 1,412 | -12 | -0.8% | 3,600 |
| 2024/09/04 | 1,420 | 1,435 | 1,414 | 1,424 | -1 | -0.1% | 7,700 |
| 2024/09/03 | 1,441 | 1,450 | 1,424 | 1,425 | -24 | -1.7% | 4,200 |
| 2024/09/02 | 1,434 | 1,450 | 1,434 | 1,449 | +8 | +0.6% | 3,200 |
| 2024/08/30 | 1,433 | 1,441 | 1,425 | 1,441 | +12 | +0.8% | 2,400 |
| 2024/08/29 | 1,449 | 1,449 | 1,427 | 1,429 | -14 | -1% | 1,900 |
| 2024/08/28 | 1,447 | 1,449 | 1,430 | 1,443 | -4 | -0.3% | 2,500 |
| 2024/08/27 | 1,446 | 1,447 | 1,435 | 1,447 | +10 | +0.7% | 2,000 |
| 2024/08/26 | 1,446 | 1,455 | 1,436 | 1,437 | -9 | -0.6% | 4,400 |
| 2024/08/23 | 1,467 | 1,467 | 1,428 | 1,446 | -4 | -0.3% | 5,200 |
| 2024/08/22 | 1,423 | 1,459 | 1,423 | 1,450 | +40 | +2.8% | 12,400 |
| 2024/08/21 | 1,400 | 1,429 | 1,400 | 1,410 | +13 | +0.9% | 10,800 |
| 2024/08/20 | 1,396 | 1,415 | 1,388 | 1,397 | +14 | +1% | 6,900 |
| 2024/08/19 | 1,398 | 1,411 | 1,383 | 1,383 | -20 | -1.4% | 3,500 |
| 2024/08/16 | 1,411 | 1,418 | 1,400 | 1,403 | +7 | +0.5% | 7,300 |
| 2024/08/15 | 1,382 | 1,420 | 1,382 | 1,396 | +6 | +0.4% | 5,000 |
| 2024/08/14 | 1,429 | 1,433 | 1,385 | 1,390 | -26 | -1.8% | 10,500 |
| 2024/08/13 | 1,411 | 1,445 | 1,411 | 1,416 | +27 | +1.9% | 12,200 |
| 2024/08/09 | 1,408 | 1,450 | 1,371 | 1,389 | +67 | +5.1% | 23,000 |
| 2024/08/08 | 1,313 | 1,348 | 1,287 | 1,322 | -20 | -1.5% | 10,100 |
| 2024/08/07 | 1,267 | 1,342 | 1,267 | 1,342 | +61 | +4.8% | 6,500 |
| 2024/08/06 | 1,201 | 1,286 | 1,201 | 1,281 | +86 | +7.2% | 12,500 |
| 2024/08/05 | 1,241 | 1,289 | 1,151 | 1,195 | -94 | -7.3% | 34,900 |
| 2024/08/02 | 1,310 | 1,312 | 1,278 | 1,289 | -32 | -2.4% | 21,300 |
| 2024/08/01 | 1,346 | 1,346 | 1,315 | 1,321 | -25 | -1.9% | 11,500 |
| 2024/07/31 | 1,335 | 1,357 | 1,335 | 1,346 | +18 | +1.4% | 14,800 |
| 2024/07/30 | 1,376 | 1,381 | 1,328 | 1,328 | -58 | -4.2% | 35,800 |
| 2024/07/29 | 1,410 | 1,410 | 1,385 | 1,386 | -11 | -0.8% | 7,800 |
| 2024/07/26 | 1,409 | 1,409 | 1,391 | 1,397 | -17 | -1.2% | 3,800 |
| 2024/07/25 | 1,421 | 1,421 | 1,380 | 1,414 | -4 | -0.3% | 12,500 |
201～
250
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
