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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 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 |
351～
400
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
