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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 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 |
| 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 |
401～
450
件表示中 / 5789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 | 213,200円 | +3.3% | +72.2% | 3.10% | 7.99倍 | 1.64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 | 319,500円 | +0.6% | +6.4% | 2.03% | 27.54倍 | 0.74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 |
| ユタカフーズ | 205,800円 | +0.7% | +23.4% | 1.94% | 25.09倍 | 0.64倍 |
|
東海地区の中堅食品メーカー。即席麺等は東洋水産から受託。たれ、顆粒ＯＥＭも。自社製品育成 |
| ミヨシ | 166,400円 | -1.3% | -29.2% | 6.01% | 1.75倍 | 0.55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 | 252,400円 | - | - | 3.17% | 9.55倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
