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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,578 | 1,655 | 1,578 | 1,655 | +105 | +6.8% | 31,000 |
| 2024/11/21 | 1,526 | 1,575 | 1,526 | 1,550 | +24 | +1.6% | 10,900 |
| 2024/11/20 | 1,537 | 1,537 | 1,522 | 1,526 | -12 | -0.8% | 4,900 |
| 2024/11/19 | 1,484 | 1,538 | 1,484 | 1,538 | +59 | +4% | 17,900 |
| 2024/11/18 | 1,465 | 1,493 | 1,463 | 1,479 | +3 | +0.2% | 7,000 |
| 2024/11/15 | 1,494 | 1,503 | 1,470 | 1,476 | -9 | -0.6% | 12,300 |
| 2024/11/14 | 1,531 | 1,531 | 1,485 | 1,485 | -44 | -2.9% | 9,000 |
| 2024/11/13 | 1,489 | 1,529 | 1,489 | 1,529 | +53 | +3.6% | 8,600 |
| 2024/11/12 | 1,491 | 1,541 | 1,476 | 1,476 | -9 | -0.6% | 12,800 |
| 2024/11/11 | 1,501 | 1,501 | 1,469 | 1,485 | -15 | -1% | 18,900 |
| 2024/11/08 | 1,561 | 1,561 | 1,500 | 1,500 | -64 | -4.1% | 34,400 |
| 2024/11/07 | 1,563 | 1,575 | 1,542 | 1,564 | +19 | +1.2% | 17,300 |
| 2024/11/06 | 1,534 | 1,565 | 1,525 | 1,545 | +24 | +1.6% | 32,000 |
| 2024/11/05 | 1,459 | 1,695 | 1,421 | 1,521 | +92 | +6.4% | 105,100 |
| 2024/11/01 | 1,415 | 1,429 | 1,408 | 1,429 | +12 | +0.8% | 8,100 |
| 2024/10/31 | 1,382 | 1,417 | 1,382 | 1,417 | +45 | +3.3% | 9,500 |
| 2024/10/30 | 1,408 | 1,429 | 1,372 | 1,372 | -24 | -1.7% | 51,300 |
| 2024/10/29 | 1,377 | 1,396 | 1,377 | 1,396 | +16 | +1.2% | 5,300 |
| 2024/10/28 | 1,381 | 1,391 | 1,375 | 1,380 | -1 | -0.1% | 6,200 |
| 2024/10/25 | 1,387 | 1,388 | 1,350 | 1,381 | +5 | +0.4% | 10,700 |
| 2024/10/24 | 1,400 | 1,406 | 1,367 | 1,376 | -26 | -1.9% | 7,700 |
| 2024/10/23 | 1,399 | 1,403 | 1,383 | 1,402 | +10 | +0.7% | 6,600 |
| 2024/10/22 | 1,403 | 1,403 | 1,378 | 1,392 | -16 | -1.1% | 5,000 |
| 2024/10/21 | 1,390 | 1,414 | 1,384 | 1,408 | +9 | +0.6% | 6,000 |
| 2024/10/18 | 1,400 | 1,413 | 1,382 | 1,399 | -1 | -0.1% | 8,900 |
| 2024/10/17 | 1,387 | 1,420 | 1,387 | 1,400 | +13 | +0.9% | 11,100 |
| 2024/10/16 | 1,387 | 1,412 | 1,386 | 1,387 | -11 | -0.8% | 6,700 |
| 2024/10/15 | 1,422 | 1,431 | 1,398 | 1,398 | -14 | -1% | 9,600 |
| 2024/10/11 | 1,437 | 1,437 | 1,401 | 1,412 | -23 | -1.6% | 6,900 |
| 2024/10/10 | 1,435 | 1,435 | 1,412 | 1,435 | +7 | +0.5% | 4,300 |
| 2024/10/09 | 1,474 | 1,478 | 1,428 | 1,428 | -35 | -2.4% | 13,200 |
| 2024/10/08 | 1,474 | 1,474 | 1,451 | 1,463 | -11 | -0.7% | 4,800 |
| 2024/10/07 | 1,488 | 1,497 | 1,460 | 1,474 | +1 | +0.1% | 13,100 |
| 2024/10/04 | 1,464 | 1,510 | 1,443 | 1,473 | +30 | +2.1% | 15,500 |
| 2024/10/03 | 1,439 | 1,492 | 1,439 | 1,443 | +18 | +1.3% | 24,600 |
| 2024/10/02 | 1,457 | 1,488 | 1,420 | 1,425 | -22 | -1.5% | 11,200 |
| 2024/10/01 | 1,457 | 1,470 | 1,445 | 1,447 | +1 | +0.1% | 2,500 |
| 2024/09/30 | 1,444 | 1,486 | 1,444 | 1,446 | -13 | -0.9% | 5,000 |
| 2024/09/27 | 1,470 | 1,473 | 1,450 | 1,459 | -42 | -2.8% | 9,000 |
| 2024/09/26 | 1,486 | 1,513 | 1,467 | 1,501 | +15 | +1% | 9,100 |
| 2024/09/25 | 1,459 | 1,510 | 1,456 | 1,486 | +41 | +2.8% | 8,400 |
| 2024/09/24 | 1,452 | 1,460 | 1,444 | 1,445 | ±0 | ±0% | 5,800 |
| 2024/09/20 | 1,447 | 1,447 | 1,441 | 1,445 | +1 | +0.1% | 2,300 |
| 2024/09/19 | 1,430 | 1,455 | 1,430 | 1,444 | +14 | +1% | 4,100 |
| 2024/09/18 | 1,446 | 1,446 | 1,427 | 1,430 | +5 | +0.4% | 3,400 |
| 2024/09/17 | 1,443 | 1,443 | 1,420 | 1,425 | -18 | -1.2% | 3,600 |
| 2024/09/13 | 1,433 | 1,444 | 1,423 | 1,443 | +1 | +0.1% | 1,300 |
| 2024/09/12 | 1,435 | 1,442 | 1,422 | 1,442 | +17 | +1.2% | 3,500 |
| 2024/09/11 | 1,444 | 1,444 | 1,415 | 1,425 | -12 | -0.8% | 5,300 |
| 2024/09/10 | 1,421 | 1,438 | 1,421 | 1,437 | +16 | +1.1% | 1,300 |
1～
50
件表示中 / 5693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 | 165,500円 | +0.6% | +41.6% | 3.20% | 7.96倍 | 1.30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 | 144,800円 | +0.1% | +7.9% | 4.14% | 6.06倍 | 0.48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 |
| ダイショー | 141,200円 | +3.4% | -19.0% | 1.27% | 29.63倍 | 1.40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 |
| 一正蒲 | 74,200円 | +5.8% | +8.3% | 1.89% | 14.20倍 | 0.94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 |
| ピックルスＨＤ | 105,400円 | +1.1% | +0.5% | 2.28% | 10.92倍 | 0.71倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
市場注目の銘柄
チャート関連のコラム
