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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,442 | 1,442 | 1,397 | 1,397 | -45 | -3.1% | 44,400 |
| 2024/04/25 | 1,451 | 1,453 | 1,433 | 1,442 | -9 | -0.6% | 11,200 |
| 2024/04/24 | 1,476 | 1,476 | 1,435 | 1,451 | +2 | +0.1% | 18,500 |
| 2024/04/23 | 1,420 | 1,450 | 1,420 | 1,449 | +45 | +3.2% | 18,300 |
| 2024/04/22 | 1,388 | 1,421 | 1,388 | 1,404 | +46 | +3.4% | 23,300 |
| 2024/04/19 | 1,377 | 1,377 | 1,329 | 1,358 | -19 | -1.4% | 24,800 |
| 2024/04/18 | 1,341 | 1,386 | 1,341 | 1,377 | +36 | +2.7% | 10,300 |
| 2024/04/17 | 1,360 | 1,374 | 1,330 | 1,341 | -19 | -1.4% | 16,600 |
| 2024/04/16 | 1,393 | 1,393 | 1,355 | 1,360 | -35 | -2.5% | 17,700 |
| 2024/04/15 | 1,380 | 1,419 | 1,380 | 1,395 | +2 | +0.1% | 9,600 |
| 2024/04/12 | 1,385 | 1,407 | 1,376 | 1,393 | +23 | +1.7% | 11,600 |
| 2024/04/11 | 1,366 | 1,383 | 1,360 | 1,370 | -6 | -0.4% | 8,700 |
| 2024/04/10 | 1,390 | 1,401 | 1,373 | 1,376 | -16 | -1.1% | 19,100 |
| 2024/04/09 | 1,415 | 1,415 | 1,387 | 1,392 | -15 | -1.1% | 12,500 |
| 2024/04/08 | 1,415 | 1,430 | 1,400 | 1,407 | +22 | +1.6% | 13,500 |
| 2024/04/05 | 1,405 | 1,405 | 1,384 | 1,385 | -30 | -2.1% | 14,600 |
| 2024/04/04 | 1,444 | 1,447 | 1,415 | 1,415 | -29 | -2% | 14,900 |
| 2024/04/03 | 1,451 | 1,469 | 1,434 | 1,444 | -10 | -0.7% | 14,800 |
| 2024/04/02 | 1,512 | 1,512 | 1,451 | 1,454 | -64 | -4.2% | 15,300 |
| 2024/04/01 | 1,534 | 1,534 | 1,480 | 1,518 | +8 | +0.5% | 11,400 |
| 2024/03/29 | 1,485 | 1,516 | 1,483 | 1,510 | +38 | +2.6% | 14,100 |
| 2024/03/28 | 1,482 | 1,494 | 1,468 | 1,472 | -32 | -2.1% | 14,700 |
| 2024/03/27 | 1,498 | 1,529 | 1,495 | 1,504 | +13 | +0.9% | 17,200 |
| 2024/03/26 | 1,480 | 1,518 | 1,467 | 1,491 | +15 | +1% | 36,900 |
| 2024/03/25 | 1,466 | 1,495 | 1,450 | 1,476 | +10 | +0.7% | 23,200 |
| 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 |
1～
50
件表示中 / 5552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 | 139,700円 | +19.0% | +14.2% | 3.44% | 7.30倍 | 1.24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 |
| 東洋糖 | 220,300円 | +12.4% | +219.4% | 5.22% | 8.96倍 | 1.10倍 |
|
丸紅系。製糖業界中堅。業務用主体。塩水港精糖、フジ日本精糖と共同生産。機能素材を強化 |
| 和弘食 | 418,500円 | +12.7% | +43.9% | 1.55% | 9.73倍 | 1.61倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオとの関係を緊密化。生産、物流を集約化 |
| 大 冷 | 189,800円 | +3.2% | -21.9% | 3.16% | 13.83倍 | 1.20倍 |
|
魚、肉、野菜など業務用冷凍食品を手がける。骨なし魚が主力商品。製造はすべて外部企業へ委託 |
| コ モ | 286,500円 | +2.7% | -10.0% | 0.24% | 994.79倍 | 5.23倍 |
|
天然酵母でロングライフ（ＬＬ）パンを製造。販路は生協と自販機で約６割。通販の拡大に傾注 |
市場注目の銘柄
チャート関連のコラム
