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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,417 | 1,420 | 1,395 | 1,395 | -14 | -1% | 5,700 |
| 2024/06/26 | 1,399 | 1,416 | 1,394 | 1,409 | +16 | +1.1% | 3,700 |
| 2024/06/25 | 1,396 | 1,410 | 1,390 | 1,393 | -2 | -0.1% | 9,900 |
| 2024/06/24 | 1,382 | 1,396 | 1,382 | 1,395 | +8 | +0.6% | 3,500 |
| 2024/06/21 | 1,382 | 1,390 | 1,374 | 1,387 | +5 | +0.4% | 3,600 |
| 2024/06/20 | 1,367 | 1,384 | 1,366 | 1,382 | +3 | +0.2% | 5,000 |
| 2024/06/19 | 1,363 | 1,397 | 1,363 | 1,379 | +16 | +1.2% | 6,700 |
| 2024/06/18 | 1,382 | 1,382 | 1,361 | 1,363 | -19 | -1.4% | 3,600 |
| 2024/06/17 | 1,358 | 1,382 | 1,358 | 1,382 | +9 | +0.7% | 6,800 |
| 2024/06/14 | 1,385 | 1,394 | 1,360 | 1,373 | +18 | +1.3% | 8,900 |
| 2024/06/13 | 1,375 | 1,399 | 1,355 | 1,355 | -10 | -0.7% | 9,900 |
| 2024/06/12 | 1,355 | 1,370 | 1,350 | 1,365 | +10 | +0.7% | 7,600 |
| 2024/06/11 | 1,355 | 1,369 | 1,345 | 1,355 | +1 | +0.1% | 8,600 |
| 2024/06/10 | 1,342 | 1,359 | 1,342 | 1,354 | +18 | +1.3% | 6,700 |
| 2024/06/07 | 1,335 | 1,344 | 1,335 | 1,336 | +1 | +0.1% | 4,000 |
| 2024/06/06 | 1,340 | 1,352 | 1,335 | 1,335 | -8 | -0.6% | 4,200 |
| 2024/06/05 | 1,338 | 1,364 | 1,338 | 1,343 | +5 | +0.4% | 7,400 |
| 2024/06/04 | 1,352 | 1,352 | 1,337 | 1,338 | -14 | -1% | 3,100 |
| 2024/06/03 | 1,360 | 1,375 | 1,346 | 1,352 | +7 | +0.5% | 14,300 |
| 2024/05/31 | 1,328 | 1,354 | 1,323 | 1,345 | +15 | +1.1% | 11,800 |
| 2024/05/30 | 1,323 | 1,338 | 1,320 | 1,330 | -4 | -0.3% | 9,300 |
| 2024/05/29 | 1,322 | 1,355 | 1,322 | 1,334 | +15 | +1.1% | 19,900 |
| 2024/05/28 | 1,331 | 1,340 | 1,318 | 1,319 | -7 | -0.5% | 4,000 |
| 2024/05/27 | 1,325 | 1,332 | 1,317 | 1,326 | +10 | +0.8% | 5,500 |
| 2024/05/24 | 1,326 | 1,326 | 1,315 | 1,316 | -10 | -0.8% | 7,200 |
| 2024/05/23 | 1,332 | 1,336 | 1,318 | 1,326 | -6 | -0.5% | 12,900 |
| 2024/05/22 | 1,350 | 1,350 | 1,331 | 1,332 | -7 | -0.5% | 5,900 |
| 2024/05/21 | 1,357 | 1,357 | 1,337 | 1,339 | -14 | -1% | 5,800 |
| 2024/05/20 | 1,354 | 1,365 | 1,344 | 1,353 | +20 | +1.5% | 12,100 |
| 2024/05/17 | 1,327 | 1,340 | 1,327 | 1,333 | -1 | -0.1% | 4,200 |
| 2024/05/16 | 1,336 | 1,336 | 1,320 | 1,334 | -2 | -0.1% | 10,600 |
| 2024/05/15 | 1,384 | 1,384 | 1,335 | 1,336 | -48 | -3.5% | 33,000 |
| 2024/05/14 | 1,378 | 1,397 | 1,369 | 1,384 | +17 | +1.2% | 9,100 |
| 2024/05/13 | 1,380 | 1,384 | 1,359 | 1,367 | -16 | -1.2% | 21,400 |
| 2024/05/10 | 1,412 | 1,412 | 1,382 | 1,383 | -29 | -2.1% | 9,900 |
| 2024/05/09 | 1,413 | 1,415 | 1,375 | 1,412 | +11 | +0.8% | 19,400 |
| 2024/05/08 | 1,360 | 1,402 | 1,356 | 1,401 | -44 | -3% | 55,800 |
| 2024/05/07 | 1,457 | 1,457 | 1,386 | 1,445 | +9 | +0.6% | 49,400 |
| 2024/05/02 | 1,431 | 1,458 | 1,431 | 1,436 | +18 | +1.3% | 16,000 |
| 2024/05/01 | 1,420 | 1,423 | 1,405 | 1,418 | -2 | -0.1% | 12,700 |
| 2024/04/30 | 1,427 | 1,447 | 1,412 | 1,420 | +23 | +1.6% | 24,800 |
| 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 |
101～
150
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
