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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 877 | 878 | 872 | 873 | +1 | +0.1% | 3,000 |
| 2022/10/17 | 877 | 877 | 870 | 872 | -4 | -0.5% | 3,800 |
| 2022/10/14 | 873 | 879 | 872 | 876 | +19 | +2.2% | 5,600 |
| 2022/10/13 | 888 | 888 | 856 | 857 | -28 | -3.2% | 21,100 |
| 2022/10/12 | 883 | 885 | 880 | 885 | +4 | +0.5% | 3,600 |
| 2022/10/11 | 883 | 884 | 881 | 881 | -3 | -0.3% | 5,000 |
| 2022/10/07 | 883 | 889 | 883 | 884 | -3 | -0.3% | 5,800 |
| 2022/10/06 | 885 | 889 | 884 | 887 | -2 | -0.2% | 6,000 |
| 2022/10/05 | 886 | 889 | 885 | 889 | +2 | +0.2% | 4,200 |
| 2022/10/04 | 888 | 894 | 881 | 887 | -1 | -0.1% | 9,400 |
| 2022/10/03 | 892 | 895 | 888 | 888 | -5 | -0.6% | 3,800 |
| 2022/09/30 | 894 | 899 | 890 | 893 | -2 | -0.2% | 5,200 |
| 2022/09/29 | 894 | 903 | 894 | 895 | -6 | -0.7% | 3,200 |
| 2022/09/28 | 900 | 904 | 895 | 901 | +2 | +0.2% | 6,000 |
| 2022/09/27 | 900 | 901 | 899 | 899 | -1 | -0.1% | 3,300 |
| 2022/09/26 | 900 | 912 | 900 | 900 | -1 | -0.1% | 10,800 |
| 2022/09/22 | 905 | 907 | 901 | 901 | ±0 | ±0% | 6,200 |
| 2022/09/21 | 902 | 906 | 901 | 901 | -1 | -0.1% | 2,400 |
| 2022/09/20 | 902 | 905 | 902 | 902 | +1 | +0.1% | 3,400 |
| 2022/09/16 | 903 | 905 | 901 | 901 | -6 | -0.7% | 2,700 |
| 2022/09/15 | 903 | 909 | 903 | 907 | +7 | +0.8% | 2,500 |
| 2022/09/14 | 904 | 911 | 900 | 900 | -6 | -0.7% | 4,700 |
| 2022/09/13 | 904 | 910 | 904 | 906 | +2 | +0.2% | 2,000 |
| 2022/09/12 | 904 | 913 | 904 | 904 | -3 | -0.3% | 2,500 |
| 2022/09/09 | 903 | 911 | 903 | 907 | +4 | +0.4% | 5,600 |
| 2022/09/08 | 904 | 907 | 902 | 903 | -6 | -0.7% | 6,000 |
| 2022/09/07 | 908 | 913 | 908 | 909 | -1 | -0.1% | 2,300 |
| 2022/09/06 | 913 | 915 | 910 | 910 | -8 | -0.9% | 2,900 |
| 2022/09/05 | 917 | 918 | 914 | 918 | -1 | -0.1% | 2,400 |
| 2022/09/02 | 919 | 923 | 917 | 919 | ±0 | ±0% | 4,200 |
| 2022/09/01 | 921 | 924 | 919 | 919 | -2 | -0.2% | 4,600 |
| 2022/08/31 | 922 | 925 | 921 | 921 | -6 | -0.6% | 2,400 |
| 2022/08/30 | 921 | 927 | 921 | 927 | +7 | +0.8% | 3,500 |
| 2022/08/29 | 921 | 925 | 920 | 920 | -6 | -0.6% | 3,500 |
| 2022/08/26 | 922 | 927 | 920 | 926 | +4 | +0.4% | 3,800 |
| 2022/08/25 | 922 | 923 | 921 | 922 | +1 | +0.1% | 3,300 |
| 2022/08/24 | 925 | 926 | 921 | 921 | ±0 | ±0% | 3,400 |
| 2022/08/23 | 923 | 925 | 921 | 921 | -2 | -0.2% | 2,200 |
| 2022/08/22 | 922 | 927 | 921 | 923 | ±0 | ±0% | 4,400 |
| 2022/08/19 | 926 | 929 | 922 | 923 | +2 | +0.2% | 7,500 |
| 2022/08/18 | 921 | 924 | 921 | 921 | -3 | -0.3% | 3,900 |
| 2022/08/17 | 922 | 929 | 922 | 924 | +1 | +0.1% | 4,400 |
| 2022/08/16 | 926 | 927 | 922 | 923 | -3 | -0.3% | 3,000 |
| 2022/08/15 | 929 | 931 | 923 | 926 | -3 | -0.3% | 3,600 |
| 2022/08/12 | 922 | 930 | 922 | 929 | +7 | +0.8% | 6,800 |
| 2022/08/10 | 923 | 925 | 922 | 922 | -1 | -0.1% | 1,900 |
| 2022/08/09 | 924 | 926 | 923 | 923 | -1 | -0.1% | 2,700 |
| 2022/08/08 | 923 | 929 | 923 | 924 | -5 | -0.5% | 4,000 |
| 2022/08/05 | 935 | 935 | 923 | 929 | -1 | -0.1% | 7,200 |
| 2022/08/04 | 930 | 934 | 930 | 930 | ±0 | ±0% | 1,800 |
651～
700
件表示中 / 5827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 | 196,800円 | +8.7% | -12.1% | 3.40% | 8.76倍 | 1.43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 | 137,900円 | +4.1% | +0.5% | 2.18% | 10.08倍 | 1.08倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
| ミヨシ | 163,000円 | -1.3% | -29.2% | 6.13% | 1.72倍 | 0.54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 |
| 一正蒲 | 78,400円 | +5.8% | +8.3% | 1.79% | 14.95倍 | 0.95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 |
| ダイショー | 140,500円 | +4.8% | -10.8% | 1.28% | 32.29倍 | 1.38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
