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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 1,498 | 1,498 | 1,435 | 1,466 | -20 | -1.3% | 35,800 |
| 2024/03/21 | 1,505 | 1,505 | 1,482 | 1,486 | +1 | +0.1% | 13,700 |
| 2024/03/19 | 1,475 | 1,497 | 1,456 | 1,485 | +6 | +0.4% | 12,200 |
| 2024/03/18 | 1,460 | 1,480 | 1,460 | 1,479 | +13 | +0.9% | 7,700 |
| 2024/03/15 | 1,471 | 1,486 | 1,464 | 1,466 | +5 | +0.3% | 6,700 |
| 2024/03/14 | 1,481 | 1,481 | 1,461 | 1,461 | -20 | -1.4% | 6,500 |
| 2024/03/13 | 1,498 | 1,514 | 1,470 | 1,481 | -6 | -0.4% | 9,300 |
| 2024/03/12 | 1,465 | 1,503 | 1,444 | 1,487 | +2 | +0.1% | 12,800 |
| 2024/03/11 | 1,499 | 1,510 | 1,460 | 1,485 | -24 | -1.6% | 18,500 |
| 2024/03/08 | 1,484 | 1,532 | 1,479 | 1,509 | +14 | +0.9% | 23,600 |
| 2024/03/07 | 1,508 | 1,535 | 1,488 | 1,495 | -13 | -0.9% | 23,600 |
| 2024/03/06 | 1,560 | 1,579 | 1,503 | 1,508 | -92 | -5.8% | 37,800 |
| 2024/03/05 | 1,545 | 1,628 | 1,542 | 1,600 | +55 | +3.6% | 78,900 |
| 2024/03/04 | 1,453 | 1,588 | 1,444 | 1,545 | +119 | +8.3% | 101,700 |
| 2024/03/01 | 1,363 | 1,444 | 1,363 | 1,426 | +48 | +3.5% | 52,300 |
| 2024/02/29 | 1,377 | 1,383 | 1,363 | 1,378 | -17 | -1.2% | 10,900 |
| 2024/02/28 | 1,397 | 1,403 | 1,375 | 1,395 | -2 | -0.1% | 16,200 |
| 2024/02/27 | 1,405 | 1,415 | 1,385 | 1,397 | -10 | -0.7% | 20,500 |
| 2024/02/26 | 1,415 | 1,438 | 1,406 | 1,407 | -16 | -1.1% | 13,400 |
| 2024/02/22 | 1,439 | 1,444 | 1,411 | 1,423 | -3 | -0.2% | 17,000 |
| 2024/02/21 | 1,460 | 1,468 | 1,423 | 1,426 | -26 | -1.8% | 16,200 |
| 2024/02/20 | 1,458 | 1,473 | 1,440 | 1,452 | -6 | -0.4% | 24,400 |
| 2024/02/19 | 1,390 | 1,458 | 1,385 | 1,458 | +82 | +6% | 32,800 |
| 2024/02/16 | 1,354 | 1,410 | 1,354 | 1,376 | +26 | +1.9% | 26,700 |
| 2024/02/15 | 1,335 | 1,363 | 1,321 | 1,350 | +27 | +2% | 29,800 |
| 2024/02/14 | 1,299 | 1,365 | 1,296 | 1,323 | -109 | -7.6% | 133,900 |
| 2024/02/13 | 1,410 | 1,434 | 1,397 | 1,432 | +29 | +2.1% | 56,500 |
| 2024/02/09 | 1,391 | 1,404 | 1,385 | 1,403 | +10 | +0.7% | 15,000 |
| 2024/02/08 | 1,419 | 1,419 | 1,386 | 1,393 | -21 | -1.5% | 21,800 |
| 2024/02/07 | 1,423 | 1,437 | 1,409 | 1,414 | +1 | +0.1% | 13,700 |
| 2024/02/06 | 1,432 | 1,432 | 1,392 | 1,413 | -21 | -1.5% | 25,200 |
| 2024/02/05 | 1,467 | 1,470 | 1,431 | 1,434 | -33 | -2.2% | 24,300 |
| 2024/02/02 | 1,434 | 1,488 | 1,428 | 1,467 | +82 | +5.9% | 49,700 |
| 2024/02/01 | 1,385 | 1,400 | 1,380 | 1,385 | +1 | +0.1% | 17,200 |
| 2024/01/31 | 1,365 | 1,390 | 1,357 | 1,384 | +33 | +2.4% | 20,200 |
| 2024/01/30 | 1,370 | 1,379 | 1,351 | 1,351 | -9 | -0.7% | 48,700 |
| 2024/01/29 | 1,343 | 1,360 | 1,340 | 1,360 | +22 | +1.6% | 14,300 |
| 2024/01/26 | 1,340 | 1,347 | 1,336 | 1,338 | -3 | -0.2% | 7,800 |
| 2024/01/25 | 1,344 | 1,349 | 1,334 | 1,341 | +8 | +0.6% | 12,200 |
| 2024/01/24 | 1,323 | 1,345 | 1,323 | 1,333 | +10 | +0.8% | 13,700 |
| 2024/01/23 | 1,325 | 1,335 | 1,320 | 1,323 | -2 | -0.2% | 14,200 |
| 2024/01/22 | 1,300 | 1,335 | 1,300 | 1,325 | +26 | +2% | 13,400 |
| 2024/01/19 | 1,321 | 1,321 | 1,287 | 1,299 | -18 | -1.4% | 26,000 |
| 2024/01/18 | 1,310 | 1,321 | 1,310 | 1,317 | +3 | +0.2% | 9,100 |
| 2024/01/17 | 1,335 | 1,356 | 1,314 | 1,314 | -11 | -0.8% | 28,800 |
| 2024/01/16 | 1,351 | 1,351 | 1,310 | 1,325 | -26 | -1.9% | 26,800 |
| 2024/01/15 | 1,330 | 1,356 | 1,330 | 1,351 | +23 | +1.7% | 15,200 |
| 2024/01/12 | 1,358 | 1,369 | 1,322 | 1,328 | -28 | -2.1% | 31,900 |
| 2024/01/11 | 1,371 | 1,371 | 1,348 | 1,356 | -20 | -1.5% | 18,200 |
| 2024/01/10 | 1,355 | 1,382 | 1,354 | 1,376 | +31 | +2.3% | 20,600 |
301～
350
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
