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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 2022/08/03 | 931 | 936 | 930 | 930 | ±0 | ±0% | 5,000 |
| 2022/08/02 | 934 | 936 | 930 | 930 | -4 | -0.4% | 1,800 |
| 2022/08/01 | 940 | 942 | 931 | 934 | -5 | -0.5% | 4,500 |
| 2022/07/29 | 931 | 939 | 931 | 939 | +8 | +0.9% | 2,200 |
| 2022/07/28 | 933 | 938 | 931 | 931 | -2 | -0.2% | 4,600 |
| 2022/07/27 | 934 | 938 | 933 | 933 | -1 | -0.1% | 1,500 |
| 2022/07/26 | 939 | 941 | 930 | 934 | -5 | -0.5% | 5,800 |
| 2022/07/25 | 943 | 943 | 934 | 939 | -1 | -0.1% | 8,500 |
| 2022/07/22 | 943 | 945 | 936 | 940 | -3 | -0.3% | 4,400 |
| 2022/07/21 | 937 | 943 | 937 | 943 | +6 | +0.6% | 2,200 |
| 2022/07/20 | 940 | 944 | 937 | 937 | +1 | +0.1% | 4,400 |
| 2022/07/19 | 943 | 943 | 933 | 936 | -7 | -0.7% | 8,700 |
| 2022/07/15 | 953 | 953 | 943 | 943 | -10 | -1% | 4,400 |
| 2022/07/14 | 953 | 959 | 953 | 953 | ±0 | ±0% | 1,700 |
| 2022/07/13 | 950 | 959 | 950 | 953 | +4 | +0.4% | 1,800 |
| 2022/07/12 | 963 | 965 | 949 | 949 | -14 | -1.5% | 5,000 |
701～
750
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
