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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,899 | 1,937 | 1,838 | 1,891 | -48 | -2.5% | 30,600 |
| 2025/04/03 | 1,900 | 1,964 | 1,894 | 1,939 | +3 | +0.2% | 21,200 |
| 2025/04/02 | 1,955 | 1,960 | 1,931 | 1,936 | -26 | -1.3% | 11,700 |
| 2025/04/01 | 2,026 | 2,046 | 1,962 | 1,962 | -38 | -1.9% | 23,800 |
| 2025/03/31 | 2,000 | 2,020 | 1,988 | 2,000 | -37 | -1.8% | 27,200 |
| 2025/03/28 | 2,020 | 2,040 | 1,998 | 2,037 | -12 | -0.6% | 28,600 |
| 2025/03/27 | 2,029 | 2,075 | 2,014 | 2,049 | +21 | +1% | 34,700 |
| 2025/03/26 | 2,007 | 2,029 | 1,998 | 2,028 | +28 | +1.4% | 26,300 |
| 2025/03/25 | 1,995 | 2,002 | 1,971 | 2,000 | +45 | +2.3% | 27,000 |
| 2025/03/24 | 1,907 | 1,968 | 1,894 | 1,955 | +64 | +3.4% | 19,200 |
| 2025/03/21 | 1,910 | 1,966 | 1,880 | 1,891 | -43 | -2.2% | 58,700 |
| 2025/03/19 | 1,940 | 2,000 | 1,929 | 1,934 | -31 | -1.6% | 30,200 |
| 2025/03/18 | 1,942 | 2,020 | 1,941 | 1,965 | -15 | -0.8% | 99,800 |
| 2025/03/17 | 1,912 | 2,044 | 1,885 | 1,980 | +228 | +13% | 270,800 |
| 2025/03/14 | 1,700 | 1,771 | 1,700 | 1,752 | +36 | +2.1% | 7,500 |
| 2025/03/13 | 1,723 | 1,732 | 1,716 | 1,716 | -8 | -0.5% | 3,700 |
| 2025/03/12 | 1,699 | 1,750 | 1,699 | 1,724 | +4 | +0.2% | 6,800 |
| 2025/03/11 | 1,715 | 1,720 | 1,680 | 1,720 | ±0 | ±0% | 16,900 |
| 2025/03/10 | 1,770 | 1,770 | 1,715 | 1,720 | -47 | -2.7% | 8,900 |
| 2025/03/07 | 1,743 | 1,800 | 1,720 | 1,767 | +10 | +0.6% | 26,200 |
| 2025/03/06 | 1,692 | 1,765 | 1,692 | 1,757 | +65 | +3.8% | 45,400 |
| 2025/03/05 | 1,678 | 1,701 | 1,666 | 1,692 | +5 | +0.3% | 11,700 |
| 2025/03/04 | 1,685 | 1,705 | 1,665 | 1,687 | -25 | -1.5% | 25,000 |
| 2025/03/03 | 1,738 | 1,738 | 1,676 | 1,712 | -5 | -0.3% | 25,000 |
| 2025/02/28 | 1,779 | 1,780 | 1,717 | 1,717 | -83 | -4.6% | 23,600 |
| 2025/02/27 | 1,723 | 1,819 | 1,722 | 1,800 | +72 | +4.2% | 15,400 |
| 2025/02/26 | 1,738 | 1,749 | 1,722 | 1,728 | -8 | -0.5% | 4,500 |
| 2025/02/25 | 1,702 | 1,750 | 1,700 | 1,736 | -6 | -0.3% | 16,600 |
| 2025/02/21 | 1,800 | 1,800 | 1,724 | 1,742 | -61 | -3.4% | 27,900 |
| 2025/02/20 | 1,750 | 1,820 | 1,725 | 1,803 | +49 | +2.8% | 44,200 |
| 2025/02/19 | 1,725 | 1,754 | 1,725 | 1,754 | +42 | +2.5% | 18,100 |
| 2025/02/18 | 1,679 | 1,728 | 1,673 | 1,712 | +22 | +1.3% | 10,900 |
| 2025/02/17 | 1,670 | 1,701 | 1,662 | 1,690 | +31 | +1.9% | 17,700 |
| 2025/02/14 | 1,677 | 1,698 | 1,659 | 1,659 | -44 | -2.6% | 24,200 |
| 2025/02/13 | 1,740 | 1,740 | 1,675 | 1,703 | -54 | -3.1% | 48,000 |
| 2025/02/12 | 1,799 | 1,805 | 1,728 | 1,757 | +17 | +1% | 48,000 |
| 2025/02/10 | 1,720 | 1,741 | 1,710 | 1,740 | +30 | +1.8% | 13,200 |
| 2025/02/07 | 1,754 | 1,758 | 1,696 | 1,710 | -40 | -2.3% | 20,800 |
| 2025/02/06 | 1,661 | 1,780 | 1,656 | 1,750 | +129 | +8% | 65,400 |
| 2025/02/05 | 1,631 | 1,640 | 1,612 | 1,621 | -6 | -0.4% | 13,200 |
| 2025/02/04 | 1,595 | 1,634 | 1,595 | 1,627 | +30 | +1.9% | 13,700 |
| 2025/02/03 | 1,564 | 1,597 | 1,560 | 1,597 | +37 | +2.4% | 11,700 |
| 2025/01/31 | 1,560 | 1,602 | 1,558 | 1,560 | +19 | +1.2% | 38,800 |
| 2025/01/30 | 1,612 | 1,612 | 1,541 | 1,541 | -79 | -4.9% | 82,900 |
| 2025/01/29 | 1,589 | 1,642 | 1,575 | 1,620 | +31 | +2% | 41,500 |
| 2025/01/28 | 1,611 | 1,632 | 1,587 | 1,589 | -21 | -1.3% | 10,600 |
| 2025/01/27 | 1,642 | 1,654 | 1,606 | 1,610 | -12 | -0.7% | 21,700 |
| 2025/01/24 | 1,611 | 1,622 | 1,586 | 1,622 | +10 | +0.6% | 21,900 |
| 2025/01/23 | 1,635 | 1,635 | 1,591 | 1,612 | -32 | -1.9% | 20,800 |
| 2025/01/22 | 1,652 | 1,673 | 1,613 | 1,644 | +16 | +1% | 20,600 |
1～
50
件表示中 / 5780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 | 189,100円 | +3.3% | +72.2% | 3.49% | 7.08倍 | 1.46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 |
| 中村屋 | 303,500円 | +0.6% | +6.4% | 2.14% | 26.17倍 | 0.70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 |
| ミヨシ | 159,000円 | -1.3% | -29.2% | 6.29% | 1.67倍 | 0.52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 |
| 日食品 | 242,200円 | - | - | 3.30% | 9.16倍 | 0.42倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。配当性向３０％目安 |
| ダイショー | 140,500円 | +3.4% | -19.0% | 1.28% | 29.48倍 | 1.39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
