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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/09/09 | 1,397 | 1,440 | 1,390 | 1,421 | +18 | +1.3% | 6,800 |
| 2024/09/06 | 1,415 | 1,423 | 1,401 | 1,403 | -9 | -0.6% | 7,400 |
| 2024/09/05 | 1,411 | 1,441 | 1,409 | 1,412 | -12 | -0.8% | 3,600 |
| 2024/09/04 | 1,420 | 1,435 | 1,414 | 1,424 | -1 | -0.1% | 7,700 |
| 2024/09/03 | 1,441 | 1,450 | 1,424 | 1,425 | -24 | -1.7% | 4,200 |
| 2024/09/02 | 1,434 | 1,450 | 1,434 | 1,449 | +8 | +0.6% | 3,200 |
| 2024/08/30 | 1,433 | 1,441 | 1,425 | 1,441 | +12 | +0.8% | 2,400 |
| 2024/08/29 | 1,449 | 1,449 | 1,427 | 1,429 | -14 | -1% | 1,900 |
| 2024/08/28 | 1,447 | 1,449 | 1,430 | 1,443 | -4 | -0.3% | 2,500 |
| 2024/08/27 | 1,446 | 1,447 | 1,435 | 1,447 | +10 | +0.7% | 2,000 |
| 2024/08/26 | 1,446 | 1,455 | 1,436 | 1,437 | -9 | -0.6% | 4,400 |
| 2024/08/23 | 1,467 | 1,467 | 1,428 | 1,446 | -4 | -0.3% | 5,200 |
| 2024/08/22 | 1,423 | 1,459 | 1,423 | 1,450 | +40 | +2.8% | 12,400 |
101～
150
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 | 179,200円 | +3.3% | +72.2% | 3.68% | 6.71倍 | 1.38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 | 301,000円 | +0.6% | +6.4% | 2.16% | 25.95倍 | 0.69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 | 147,700円 | -1.3% | -29.2% | 6.77% | 1.55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 |
| 日食品 | 217,400円 | - | - | 3.68% | 8.22倍 | 0.38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 | 138,000円 | +3.4% | -19.0% | 1.30% | 28.96倍 | 1.37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
