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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,365 | 1,390 | 1,357 | 1,384 | +33 | +2.4% | 20,200 |
| 2024/01/30 | 1,370 | 1,379 | 1,351 | 1,351 | -9 | -0.7% | 48,700 |
| 2024/01/29 | 1,343 | 1,360 | 1,340 | 1,360 | +22 | +1.6% | 14,300 |
| 2024/01/26 | 1,340 | 1,347 | 1,336 | 1,338 | -3 | -0.2% | 7,800 |
| 2024/01/25 | 1,344 | 1,349 | 1,334 | 1,341 | +8 | +0.6% | 12,200 |
| 2024/01/24 | 1,323 | 1,345 | 1,323 | 1,333 | +10 | +0.8% | 13,700 |
| 2024/01/23 | 1,325 | 1,335 | 1,320 | 1,323 | -2 | -0.2% | 14,200 |
| 2024/01/22 | 1,300 | 1,335 | 1,300 | 1,325 | +26 | +2% | 13,400 |
| 2024/01/19 | 1,321 | 1,321 | 1,287 | 1,299 | -18 | -1.4% | 26,000 |
| 2024/01/18 | 1,310 | 1,321 | 1,310 | 1,317 | +3 | +0.2% | 9,100 |
| 2024/01/17 | 1,335 | 1,356 | 1,314 | 1,314 | -11 | -0.8% | 28,800 |
| 2024/01/16 | 1,351 | 1,351 | 1,310 | 1,325 | -26 | -1.9% | 26,800 |
| 2024/01/15 | 1,330 | 1,356 | 1,330 | 1,351 | +23 | +1.7% | 15,200 |
| 2024/01/12 | 1,358 | 1,369 | 1,322 | 1,328 | -28 | -2.1% | 31,900 |
| 2024/01/11 | 1,371 | 1,371 | 1,348 | 1,356 | -20 | -1.5% | 18,200 |
| 2024/01/10 | 1,355 | 1,382 | 1,354 | 1,376 | +31 | +2.3% | 20,600 |
| 2024/01/09 | 1,350 | 1,367 | 1,335 | 1,345 | -5 | -0.4% | 20,600 |
| 2024/01/05 | 1,353 | 1,360 | 1,343 | 1,350 | -1 | -0.1% | 8,100 |
| 2024/01/04 | 1,349 | 1,355 | 1,313 | 1,351 | -8 | -0.6% | 23,700 |
| 2023/12/29 | 1,349 | 1,376 | 1,345 | 1,359 | +14 | +1% | 16,500 |
| 2023/12/28 | 1,350 | 1,353 | 1,333 | 1,345 | -10 | -0.7% | 6,900 |
| 2023/12/27 | 1,359 | 1,363 | 1,349 | 1,355 | -4 | -0.3% | 14,100 |
| 2023/12/26 | 1,368 | 1,373 | 1,355 | 1,359 | -7 | -0.5% | 8,600 |
| 2023/12/25 | 1,396 | 1,396 | 1,343 | 1,366 | -23 | -1.7% | 17,800 |
| 2023/12/22 | 1,370 | 1,390 | 1,370 | 1,389 | +16 | +1.2% | 6,900 |
| 2023/12/21 | 1,393 | 1,406 | 1,372 | 1,373 | -20 | -1.4% | 16,500 |
| 2023/12/20 | 1,393 | 1,409 | 1,377 | 1,393 | +4 | +0.3% | 16,700 |
| 2023/12/19 | 1,342 | 1,389 | 1,342 | 1,389 | +40 | +3% | 14,200 |
| 2023/12/18 | 1,358 | 1,366 | 1,335 | 1,349 | -9 | -0.7% | 15,700 |
| 2023/12/15 | 1,324 | 1,365 | 1,324 | 1,358 | +28 | +2.1% | 14,700 |
| 2023/12/14 | 1,345 | 1,350 | 1,312 | 1,330 | -13 | -1% | 10,300 |
| 2023/12/13 | 1,357 | 1,378 | 1,330 | 1,343 | -11 | -0.8% | 19,500 |
| 2023/12/12 | 1,326 | 1,360 | 1,326 | 1,354 | +41 | +3.1% | 21,500 |
| 2023/12/11 | 1,285 | 1,313 | 1,285 | 1,313 | +28 | +2.2% | 14,400 |
| 2023/12/08 | 1,311 | 1,321 | 1,281 | 1,285 | -38 | -2.9% | 32,500 |
| 2023/12/07 | 1,342 | 1,342 | 1,323 | 1,323 | -19 | -1.4% | 7,500 |
| 2023/12/06 | 1,313 | 1,354 | 1,311 | 1,342 | +29 | +2.2% | 12,200 |
| 2023/12/05 | 1,329 | 1,333 | 1,312 | 1,313 | -27 | -2% | 13,800 |
| 2023/12/04 | 1,347 | 1,347 | 1,319 | 1,340 | -8 | -0.6% | 18,500 |
| 2023/12/01 | 1,344 | 1,364 | 1,340 | 1,348 | +6 | +0.4% | 13,700 |
| 2023/11/30 | 1,365 | 1,365 | 1,328 | 1,342 | -15 | -1.1% | 17,100 |
| 2023/11/29 | 1,372 | 1,376 | 1,343 | 1,357 | -9 | -0.7% | 15,600 |
| 2023/11/28 | 1,355 | 1,375 | 1,342 | 1,366 | +18 | +1.3% | 30,700 |
| 2023/11/27 | 1,340 | 1,353 | 1,330 | 1,348 | +27 | +2% | 15,200 |
| 2023/11/24 | 1,355 | 1,355 | 1,319 | 1,321 | -21 | -1.6% | 14,200 |
| 2023/11/22 | 1,340 | 1,357 | 1,327 | 1,342 | +12 | +0.9% | 16,200 |
| 2023/11/21 | 1,330 | 1,343 | 1,302 | 1,330 | +6 | +0.5% | 16,500 |
| 2023/11/20 | 1,331 | 1,346 | 1,320 | 1,324 | +19 | +1.5% | 18,800 |
| 2023/11/17 | 1,308 | 1,310 | 1,276 | 1,305 | +21 | +1.6% | 20,700 |
| 2023/11/16 | 1,298 | 1,320 | 1,271 | 1,284 | -24 | -1.8% | 35,000 |
201～
250
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
