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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 1,350 | 1,367 | 1,335 | 1,345 | -5 | -0.4% | 20,600 |
| 2024/01/05 | 1,353 | 1,360 | 1,343 | 1,350 | -1 | -0.1% | 8,100 |
| 2024/01/04 | 1,349 | 1,355 | 1,313 | 1,351 | -8 | -0.6% | 23,700 |
| 2023/12/29 | 1,349 | 1,376 | 1,345 | 1,359 | +14 | +1% | 16,500 |
| 2023/12/28 | 1,350 | 1,353 | 1,333 | 1,345 | -10 | -0.7% | 6,900 |
| 2023/12/27 | 1,359 | 1,363 | 1,349 | 1,355 | -4 | -0.3% | 14,100 |
| 2023/12/26 | 1,368 | 1,373 | 1,355 | 1,359 | -7 | -0.5% | 8,600 |
| 2023/12/25 | 1,396 | 1,396 | 1,343 | 1,366 | -23 | -1.7% | 17,800 |
| 2023/12/22 | 1,370 | 1,390 | 1,370 | 1,389 | +16 | +1.2% | 6,900 |
| 2023/12/21 | 1,393 | 1,406 | 1,372 | 1,373 | -20 | -1.4% | 16,500 |
| 2023/12/20 | 1,393 | 1,409 | 1,377 | 1,393 | +4 | +0.3% | 16,700 |
| 2023/12/19 | 1,342 | 1,389 | 1,342 | 1,389 | +40 | +3% | 14,200 |
| 2023/12/18 | 1,358 | 1,366 | 1,335 | 1,349 | -9 | -0.7% | 15,700 |
| 2023/12/15 | 1,324 | 1,365 | 1,324 | 1,358 | +28 | +2.1% | 14,700 |
| 2023/12/14 | 1,345 | 1,350 | 1,312 | 1,330 | -13 | -1% | 10,300 |
| 2023/12/13 | 1,357 | 1,378 | 1,330 | 1,343 | -11 | -0.8% | 19,500 |
| 2023/12/12 | 1,326 | 1,360 | 1,326 | 1,354 | +41 | +3.1% | 21,500 |
| 2023/12/11 | 1,285 | 1,313 | 1,285 | 1,313 | +28 | +2.2% | 14,400 |
| 2023/12/08 | 1,311 | 1,321 | 1,281 | 1,285 | -38 | -2.9% | 32,500 |
| 2023/12/07 | 1,342 | 1,342 | 1,323 | 1,323 | -19 | -1.4% | 7,500 |
| 2023/12/06 | 1,313 | 1,354 | 1,311 | 1,342 | +29 | +2.2% | 12,200 |
| 2023/12/05 | 1,329 | 1,333 | 1,312 | 1,313 | -27 | -2% | 13,800 |
| 2023/12/04 | 1,347 | 1,347 | 1,319 | 1,340 | -8 | -0.6% | 18,500 |
| 2023/12/01 | 1,344 | 1,364 | 1,340 | 1,348 | +6 | +0.4% | 13,700 |
| 2023/11/30 | 1,365 | 1,365 | 1,328 | 1,342 | -15 | -1.1% | 17,100 |
| 2023/11/29 | 1,372 | 1,376 | 1,343 | 1,357 | -9 | -0.7% | 15,600 |
| 2023/11/28 | 1,355 | 1,375 | 1,342 | 1,366 | +18 | +1.3% | 30,700 |
| 2023/11/27 | 1,340 | 1,353 | 1,330 | 1,348 | +27 | +2% | 15,200 |
| 2023/11/24 | 1,355 | 1,355 | 1,319 | 1,321 | -21 | -1.6% | 14,200 |
| 2023/11/22 | 1,340 | 1,357 | 1,327 | 1,342 | +12 | +0.9% | 16,200 |
| 2023/11/21 | 1,330 | 1,343 | 1,302 | 1,330 | +6 | +0.5% | 16,500 |
| 2023/11/20 | 1,331 | 1,346 | 1,320 | 1,324 | +19 | +1.5% | 18,800 |
| 2023/11/17 | 1,308 | 1,310 | 1,276 | 1,305 | +21 | +1.6% | 20,700 |
| 2023/11/16 | 1,298 | 1,320 | 1,271 | 1,284 | -24 | -1.8% | 35,000 |
| 2023/11/15 | 1,308 | 1,324 | 1,277 | 1,308 | -1 | -0.1% | 38,500 |
| 2023/11/14 | 1,356 | 1,365 | 1,290 | 1,309 | -52 | -3.8% | 91,600 |
| 2023/11/13 | 1,431 | 1,433 | 1,341 | 1,361 | -65 | -4.6% | 80,200 |
| 2023/11/10 | 1,494 | 1,502 | 1,391 | 1,426 | -268 | -15.8% | 171,800 |
| 2023/11/09 | 1,667 | 1,694 | 1,653 | 1,694 | +27 | +1.6% | 34,300 |
| 2023/11/08 | 1,718 | 1,718 | 1,638 | 1,667 | -31 | -1.8% | 22,000 |
| 2023/11/07 | 1,714 | 1,722 | 1,693 | 1,698 | -17 | -1% | 15,500 |
| 2023/11/06 | 1,707 | 1,735 | 1,690 | 1,715 | +39 | +2.3% | 27,900 |
| 2023/11/02 | 1,648 | 1,696 | 1,645 | 1,676 | +49 | +3% | 33,200 |
| 2023/11/01 | 1,710 | 1,710 | 1,623 | 1,627 | -75 | -4.4% | 33,400 |
| 2023/10/31 | 1,601 | 1,709 | 1,585 | 1,702 | +148 | +9.5% | 48,100 |
| 2023/10/30 | 1,572 | 1,600 | 1,554 | 1,554 | -20 | -1.3% | 33,900 |
| 2023/10/27 | 1,529 | 1,585 | 1,529 | 1,574 | +37 | +2.4% | 22,500 |
| 2023/10/26 | 1,511 | 1,549 | 1,511 | 1,537 | +4 | +0.3% | 14,400 |
| 2023/10/25 | 1,564 | 1,567 | 1,527 | 1,533 | -13 | -0.8% | 16,800 |
| 2023/10/24 | 1,570 | 1,579 | 1,488 | 1,546 | -37 | -2.3% | 34,200 |
351～
400
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
