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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 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 |
2023/07/11 | 1,116 | 1,116 | 1,092 | 1,098 | -11 | -1% | 5,300 |
2023/07/10 | 1,123 | 1,123 | 1,094 | 1,109 | +2 | +0.2% | 11,600 |
2023/07/07 | 1,082 | 1,109 | 1,082 | 1,107 | +13 | +1.2% | 6,200 |
2023/07/06 | 1,080 | 1,097 | 1,080 | 1,094 | +13 | +1.2% | 4,300 |
2023/07/05 | 1,100 | 1,100 | 1,081 | 1,081 | -10 | -0.9% | 4,000 |
2023/07/04 | 1,105 | 1,105 | 1,088 | 1,091 | -7 | -0.6% | 5,000 |
2023/07/03 | 1,084 | 1,107 | 1,079 | 1,098 | +19 | +1.8% | 12,100 |
2023/06/30 | 1,079 | 1,082 | 1,076 | 1,079 | +5 | +0.5% | 3,300 |
2023/06/29 | 1,090 | 1,091 | 1,074 | 1,074 | -14 | -1.3% | 2,500 |
2023/06/28 | 1,077 | 1,090 | 1,077 | 1,088 | +5 | +0.5% | 2,600 |
2023/06/27 | 1,081 | 1,089 | 1,074 | 1,083 | +2 | +0.2% | 4,700 |
2023/06/26 | 1,078 | 1,090 | 1,078 | 1,081 | +3 | +0.3% | 1,800 |
2023/06/23 | 1,080 | 1,090 | 1,065 | 1,078 | +1 | +0.1% | 7,400 |
2023/06/22 | 1,062 | 1,078 | 1,062 | 1,077 | +15 | +1.4% | 4,700 |
2023/06/21 | 1,070 | 1,070 | 1,055 | 1,062 | +1 | +0.1% | 3,800 |
2023/06/20 | 1,053 | 1,073 | 1,053 | 1,061 | -8 | -0.7% | 9,900 |
2023/06/19 | 1,067 | 1,069 | 1,050 | 1,069 | +7 | +0.7% | 8,000 |
2023/06/16 | 1,045 | 1,078 | 1,042 | 1,062 | +15 | +1.4% | 15,800 |
2023/06/15 | 1,048 | 1,059 | 1,037 | 1,047 | -7 | -0.7% | 8,500 |
2023/06/14 | 1,053 | 1,054 | 1,046 | 1,054 | +1 | +0.1% | 4,500 |
2023/06/13 | 1,062 | 1,062 | 1,050 | 1,053 | -9 | -0.8% | 5,500 |
2023/06/12 | 1,030 | 1,062 | 1,030 | 1,062 | +38 | +3.7% | 11,800 |
2023/06/09 | 1,013 | 1,027 | 1,013 | 1,024 | +6 | +0.6% | 6,500 |
2023/06/08 | 1,025 | 1,025 | 1,012 | 1,018 | -1 | -0.1% | 2,800 |
2023/06/07 | 1,019 | 1,021 | 1,014 | 1,019 | +10 | +1% | 7,600 |
2023/06/06 | 1,015 | 1,015 | 1,005 | 1,009 | -10 | -1% | 5,400 |
2023/06/05 | 1,030 | 1,030 | 1,012 | 1,019 | -1 | -0.1% | 6,500 |
2023/06/02 | 1,026 | 1,030 | 1,018 | 1,020 | -6 | -0.6% | 4,600 |
2023/06/01 | 1,020 | 1,026 | 1,010 | 1,026 | -1 | -0.1% | 6,300 |
2023/05/31 | 1,049 | 1,050 | 1,027 | 1,027 | -22 | -2.1% | 7,600 |
2023/05/30 | 1,058 | 1,059 | 1,046 | 1,049 | -4 | -0.4% | 3,000 |
2023/05/29 | 1,077 | 1,077 | 1,052 | 1,053 | -10 | -0.9% | 6,900 |
2023/05/26 | 1,077 | 1,077 | 1,063 | 1,063 | -7 | -0.7% | 7,100 |
2023/05/25 | 1,058 | 1,077 | 1,045 | 1,070 | +12 | +1.1% | 11,200 |
2023/05/24 | 1,052 | 1,060 | 1,036 | 1,058 | +22 | +2.1% | 7,800 |
2023/05/23 | 1,053 | 1,053 | 1,031 | 1,036 | -24 | -2.3% | 9,300 |
2023/05/22 | 1,058 | 1,060 | 1,045 | 1,060 | +2 | +0.2% | 5,700 |
2023/05/19 | 1,073 | 1,082 | 1,057 | 1,058 | -24 | -2.2% | 9,000 |
2023/05/18 | 1,060 | 1,089 | 1,060 | 1,082 | +17 | +1.6% | 8,200 |
2023/05/17 | 1,081 | 1,086 | 1,063 | 1,065 | -21 | -1.9% | 6,900 |
2023/05/16 | 1,091 | 1,091 | 1,082 | 1,086 | +6 | +0.6% | 4,400 |
2023/05/15 | 1,077 | 1,094 | 1,074 | 1,080 | +5 | +0.5% | 7,600 |
2023/05/12 | 1,074 | 1,075 | 1,056 | 1,075 | +8 | +0.7% | 8,200 |
201~
250
件表示中 / 5564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 | 133,300円 | -16.0% | +9.2% | 3.68% | 8.06倍 | 1.14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 | 91,500円 | +2.1% | +3.8% | 2.73% | 6.63倍 | 0.76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 |
大 冷 | 190,900円 | +9.4% | +13.2% | 3.14% | 13.35倍 | 1.16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 | 290,500円 | -1.5% | +79.8% | 0.24% | 100.94倍 | 5.00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 |
ジャパンF | 199,000円 | +3.7% | -14.8% | 0.00% | 11.29倍 | 1.14倍 |
|
総合飲料受託生産で国内大手。炭酸飲料が得意。水宅配なども。伊藤忠系。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム