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 |
|---|---|---|---|---|---|---|---|
| 2023/09/22 | 1,550 | 1,616 | 1,520 | 1,600 | +50 | +3.2% | 21,200 |
| 2023/09/21 | 1,602 | 1,602 | 1,546 | 1,550 | -47 | -2.9% | 18,500 |
| 2023/09/20 | 1,590 | 1,619 | 1,584 | 1,597 | -19 | -1.2% | 12,500 |
| 2023/09/19 | 1,593 | 1,624 | 1,578 | 1,616 | -10 | -0.6% | 20,800 |
| 2023/09/15 | 1,683 | 1,695 | 1,609 | 1,626 | -70 | -4.1% | 26,500 |
| 2023/09/14 | 1,730 | 1,730 | 1,682 | 1,696 | -12 | -0.7% | 17,500 |
| 2023/09/13 | 1,722 | 1,724 | 1,637 | 1,708 | -14 | -0.8% | 30,200 |
| 2023/09/12 | 1,604 | 1,723 | 1,604 | 1,722 | +158 | +10.1% | 62,500 |
| 2023/09/11 | 1,605 | 1,614 | 1,546 | 1,564 | -57 | -3.5% | 71,400 |
| 2023/09/08 | 1,713 | 1,718 | 1,608 | 1,621 | -123 | -7.1% | 80,800 |
| 2023/09/07 | 1,838 | 1,851 | 1,735 | 1,744 | -126 | -6.7% | 39,100 |
| 2023/09/06 | 1,890 | 1,890 | 1,809 | 1,870 | -13 | -0.7% | 25,900 |
| 2023/09/05 | 1,849 | 1,890 | 1,812 | 1,883 | +34 | +1.8% | 19,900 |
| 2023/09/04 | 1,838 | 1,930 | 1,823 | 1,849 | +35 | +1.9% | 34,300 |
| 2023/09/01 | 1,755 | 1,829 | 1,753 | 1,814 | +59 | +3.4% | 19,900 |
| 2023/08/31 | 1,656 | 1,765 | 1,656 | 1,755 | +102 | +6.2% | 19,400 |
| 2023/08/30 | 1,700 | 1,708 | 1,653 | 1,653 | -55 | -3.2% | 11,500 |
| 2023/08/29 | 1,720 | 1,743 | 1,690 | 1,708 | +18 | +1.1% | 21,800 |
| 2023/08/28 | 1,607 | 1,697 | 1,607 | 1,690 | +91 | +5.7% | 18,700 |
| 2023/08/25 | 1,585 | 1,616 | 1,490 | 1,599 | +2 | +0.1% | 14,000 |
| 2023/08/24 | 1,632 | 1,643 | 1,589 | 1,597 | -23 | -1.4% | 13,100 |
| 2023/08/23 | 1,595 | 1,633 | 1,562 | 1,620 | +20 | +1.3% | 12,200 |
| 2023/08/22 | 1,592 | 1,614 | 1,510 | 1,600 | +10 | +0.6% | 22,800 |
| 2023/08/21 | 1,523 | 1,590 | 1,523 | 1,590 | +70 | +4.6% | 18,500 |
| 2023/08/18 | 1,464 | 1,535 | 1,455 | 1,520 | +19 | +1.3% | 21,500 |
| 2023/08/17 | 1,459 | 1,505 | 1,412 | 1,501 | +31 | +2.1% | 14,900 |
| 2023/08/16 | 1,506 | 1,506 | 1,420 | 1,470 | -38 | -2.5% | 20,000 |
| 2023/08/15 | 1,548 | 1,548 | 1,410 | 1,508 | -36 | -2.3% | 49,600 |
| 2023/08/14 | 1,415 | 1,544 | 1,412 | 1,544 | +73 | +5% | 66,300 |
| 2023/08/10 | 1,440 | 1,512 | 1,361 | 1,471 | +259 | +21.4% | 155,900 |
| 2023/08/09 | 1,177 | 1,298 | 1,177 | 1,212 | +46 | +3.9% | 22,200 |
| 2023/08/08 | 1,182 | 1,198 | 1,166 | 1,166 | -30 | -2.5% | 4,400 |
| 2023/08/07 | 1,176 | 1,199 | 1,174 | 1,196 | +20 | +1.7% | 5,000 |
| 2023/08/04 | 1,145 | 1,176 | 1,145 | 1,176 | +20 | +1.7% | 3,600 |
| 2023/08/03 | 1,157 | 1,166 | 1,154 | 1,156 | -1 | -0.1% | 7,500 |
| 2023/08/02 | 1,204 | 1,204 | 1,141 | 1,157 | -43 | -3.6% | 10,400 |
| 2023/08/01 | 1,189 | 1,204 | 1,184 | 1,200 | +9 | +0.8% | 3,800 |
| 2023/07/31 | 1,140 | 1,191 | 1,140 | 1,191 | +65 | +5.8% | 11,000 |
| 2023/07/28 | 1,180 | 1,180 | 1,120 | 1,126 | -62 | -5.2% | 38,000 |
| 2023/07/27 | 1,206 | 1,209 | 1,188 | 1,188 | -20 | -1.7% | 4,900 |
| 2023/07/26 | 1,212 | 1,212 | 1,192 | 1,208 | +9 | +0.8% | 6,900 |
| 2023/07/25 | 1,187 | 1,206 | 1,183 | 1,199 | +31 | +2.7% | 16,200 |
| 2023/07/24 | 1,160 | 1,182 | 1,160 | 1,168 | +20 | +1.7% | 10,800 |
| 2023/07/21 | 1,139 | 1,157 | 1,132 | 1,148 | +8 | +0.7% | 4,300 |
| 2023/07/20 | 1,149 | 1,150 | 1,138 | 1,140 | -1 | -0.1% | 6,500 |
| 2023/07/19 | 1,126 | 1,144 | 1,126 | 1,141 | +19 | +1.7% | 9,600 |
| 2023/07/18 | 1,107 | 1,124 | 1,107 | 1,122 | +26 | +2.4% | 11,700 |
| 2023/07/14 | 1,100 | 1,104 | 1,090 | 1,096 | +1 | +0.1% | 2,600 |
| 2023/07/13 | 1,109 | 1,109 | 1,091 | 1,095 | +1 | +0.1% | 3,300 |
| 2023/07/12 | 1,100 | 1,100 | 1,086 | 1,094 | -4 | -0.4% | 2,600 |
151～
200
件表示中 / 5557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 | 140,100円 | -16.0% | +9.2% | 3.50% | 8.47倍 | 1.19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 |
| シノブフース | 92,900円 | +7.4% | +26.5% | 2.69% | 9.80倍 | 0.78倍 |
|
弁当、おにぎりなど米飯加工品の製造。大手コンビニ向け５割以上。調理パン分野を戦略拡大中 |
| 東洋糖 | 215,500円 | +12.4% | +219.4% | 5.34% | 8.77倍 | 1.08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 |
| 大 冷 | 190,800円 | +3.2% | -21.9% | 3.14% | 13.90倍 | 1.21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 |
| 和弘食 | 381,500円 | +12.7% | +43.9% | 1.70% | 8.87倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
