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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 915 | 919 | 915 | 918 | +7 | +0.8% | 2,400 |
| 2022/12/06 | 923 | 923 | 911 | 911 | -12 | -1.3% | 4,300 |
| 2022/12/05 | 930 | 930 | 921 | 923 | -7 | -0.8% | 2,700 |
| 2022/12/02 | 942 | 942 | 922 | 930 | -12 | -1.3% | 5,200 |
| 2022/12/01 | 963 | 963 | 939 | 942 | -18 | -1.9% | 6,200 |
| 2022/11/30 | 946 | 965 | 945 | 960 | +17 | +1.8% | 10,100 |
| 2022/11/29 | 935 | 946 | 935 | 943 | +8 | +0.9% | 7,900 |
| 2022/11/28 | 930 | 940 | 930 | 935 | +5 | +0.5% | 3,300 |
| 2022/11/25 | 940 | 940 | 930 | 930 | -4 | -0.4% | 2,700 |
| 2022/11/24 | 919 | 934 | 917 | 934 | +10 | +1.1% | 8,500 |
| 2022/11/22 | 921 | 924 | 917 | 924 | +3 | +0.3% | 2,500 |
| 2022/11/21 | 925 | 925 | 916 | 921 | +5 | +0.5% | 5,400 |
| 2022/11/18 | 923 | 924 | 915 | 916 | -8 | -0.9% | 6,600 |
| 2022/11/17 | 921 | 924 | 917 | 924 | +3 | +0.3% | 2,800 |
| 2022/11/16 | 912 | 928 | 911 | 921 | +9 | +1% | 8,500 |
| 2022/11/15 | 903 | 918 | 903 | 912 | +7 | +0.8% | 6,500 |
| 2022/11/14 | 900 | 905 | 896 | 905 | +1 | +0.1% | 5,400 |
| 2022/11/11 | 908 | 908 | 897 | 904 | +11 | +1.2% | 12,200 |
| 2022/11/10 | 890 | 895 | 889 | 893 | +5 | +0.6% | 4,700 |
| 2022/11/09 | 888 | 889 | 885 | 888 | +1 | +0.1% | 4,400 |
| 2022/11/08 | 883 | 887 | 883 | 887 | +4 | +0.5% | 4,200 |
| 2022/11/07 | 888 | 888 | 881 | 883 | +3 | +0.3% | 1,900 |
| 2022/11/04 | 892 | 892 | 880 | 880 | -4 | -0.5% | 5,700 |
| 2022/11/02 | 889 | 889 | 880 | 884 | +2 | +0.2% | 3,700 |
| 2022/11/01 | 884 | 888 | 881 | 882 | +1 | +0.1% | 5,400 |
| 2022/10/31 | 910 | 913 | 881 | 881 | -28 | -3.1% | 15,200 |
| 2022/10/28 | 922 | 925 | 909 | 909 | -10 | -1.1% | 60,600 |
| 2022/10/27 | 912 | 921 | 906 | 919 | ±0 | ±0% | 6,300 |
| 2022/10/26 | 892 | 922 | 887 | 919 | +32 | +3.6% | 21,500 |
| 2022/10/25 | 883 | 888 | 880 | 887 | +7 | +0.8% | 5,200 |
| 2022/10/24 | 880 | 882 | 876 | 880 | +2 | +0.2% | 3,000 |
| 2022/10/21 | 876 | 879 | 873 | 878 | +3 | +0.3% | 3,600 |
| 2022/10/20 | 878 | 880 | 869 | 875 | ±0 | ±0% | 8,700 |
| 2022/10/19 | 877 | 877 | 869 | 875 | +2 | +0.2% | 2,600 |
| 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 |
651～
700
件表示中 / 5861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 | 227,700円 | +8.7% | -12.1% | 2.94% | 10.16倍 | 1.66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 | 194,000円 | -1.3% | -29.2% | 5.15% | 2.04倍 | 0.64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 |
| シノブフース | 156,300円 | +4.1% | +0.5% | 1.92% | 11.32倍 | 1.21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 |
| 中村屋 | 314,000円 | +1.2% | -32.7% | 2.23% | 34.88倍 | 0.67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 | 202,700円 | +8.6% | -30.0% | 1.97% | 40.23倍 | 0.63倍 |
|
東洋水産向けチルド食品、麺用粉末・液体調味料が軸。顆粒・たれＯＥＭ、だし等自社製品も展開 |
市場注目の銘柄
チャート関連のコラム
