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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 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 |
| 2024/07/24 | 1,432 | 1,433 | 1,408 | 1,418 | -4 | -0.3% | 6,300 |
| 2024/07/23 | 1,420 | 1,429 | 1,414 | 1,422 | +2 | +0.1% | 3,800 |
| 2024/07/22 | 1,420 | 1,420 | 1,403 | 1,420 | +11 | +0.8% | 3,700 |
| 2024/07/19 | 1,418 | 1,418 | 1,392 | 1,409 | -14 | -1% | 6,700 |
| 2024/07/18 | 1,424 | 1,427 | 1,405 | 1,423 | +3 | +0.2% | 3,800 |
| 2024/07/17 | 1,419 | 1,429 | 1,394 | 1,420 | +8 | +0.6% | 4,900 |
| 2024/07/16 | 1,408 | 1,427 | 1,408 | 1,412 | +19 | +1.4% | 4,400 |
| 2024/07/12 | 1,371 | 1,420 | 1,371 | 1,393 | +22 | +1.6% | 15,400 |
| 2024/07/11 | 1,367 | 1,394 | 1,366 | 1,371 | +6 | +0.4% | 9,000 |
| 2024/07/10 | 1,402 | 1,405 | 1,365 | 1,365 | -23 | -1.7% | 15,800 |
| 2024/07/09 | 1,389 | 1,393 | 1,376 | 1,388 | -9 | -0.6% | 4,200 |
| 2024/07/08 | 1,385 | 1,397 | 1,381 | 1,397 | +12 | +0.9% | 6,200 |
| 2024/07/05 | 1,397 | 1,398 | 1,360 | 1,385 | -1 | -0.1% | 13,300 |
| 2024/07/04 | 1,378 | 1,397 | 1,377 | 1,386 | +8 | +0.6% | 6,700 |
| 2024/07/03 | 1,380 | 1,389 | 1,375 | 1,378 | -2 | -0.1% | 5,900 |
| 2024/07/02 | 1,424 | 1,424 | 1,362 | 1,380 | -29 | -2.1% | 7,200 |
| 2024/07/01 | 1,410 | 1,439 | 1,408 | 1,409 | +1 | +0.1% | 11,000 |
| 2024/06/28 | 1,402 | 1,416 | 1,390 | 1,408 | +13 | +0.9% | 4,300 |
| 2024/06/27 | 1,417 | 1,420 | 1,395 | 1,395 | -14 | -1% | 5,700 |
| 2024/06/26 | 1,399 | 1,416 | 1,394 | 1,409 | +16 | +1.1% | 3,700 |
| 2024/06/25 | 1,396 | 1,410 | 1,390 | 1,393 | -2 | -0.1% | 9,900 |
| 2024/06/24 | 1,382 | 1,396 | 1,382 | 1,395 | +8 | +0.6% | 3,500 |
| 2024/06/21 | 1,382 | 1,390 | 1,374 | 1,387 | +5 | +0.4% | 3,600 |
| 2024/06/20 | 1,367 | 1,384 | 1,366 | 1,382 | +3 | +0.2% | 5,000 |
| 2024/06/19 | 1,363 | 1,397 | 1,363 | 1,379 | +16 | +1.2% | 6,700 |
| 2024/06/18 | 1,382 | 1,382 | 1,361 | 1,363 | -19 | -1.4% | 3,600 |
| 2024/06/17 | 1,358 | 1,382 | 1,358 | 1,382 | +9 | +0.7% | 6,800 |
| 2024/06/14 | 1,385 | 1,394 | 1,360 | 1,373 | +18 | +1.3% | 8,900 |
| 2024/06/13 | 1,375 | 1,399 | 1,355 | 1,355 | -10 | -0.7% | 9,900 |
| 2024/06/12 | 1,355 | 1,370 | 1,350 | 1,365 | +10 | +0.7% | 7,600 |
| 2024/06/11 | 1,355 | 1,369 | 1,345 | 1,355 | +1 | +0.1% | 8,600 |
| 2024/06/10 | 1,342 | 1,359 | 1,342 | 1,354 | +18 | +1.3% | 6,700 |
| 2024/06/07 | 1,335 | 1,344 | 1,335 | 1,336 | +1 | +0.1% | 4,000 |
| 2024/06/06 | 1,340 | 1,352 | 1,335 | 1,335 | -8 | -0.6% | 4,200 |
201～
250
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
