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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 955 | 964 | 955 | 963 | +10 | +1% | 8,200 |
| 2022/07/08 | 958 | 965 | 953 | 953 | +2 | +0.2% | 7,700 |
| 2022/07/07 | 959 | 960 | 945 | 951 | -1 | -0.1% | 2,700 |
| 2022/07/06 | 960 | 963 | 952 | 952 | -8 | -0.8% | 3,200 |
| 2022/07/05 | 961 | 966 | 958 | 960 | +6 | +0.6% | 4,500 |
| 2022/07/04 | 945 | 956 | 945 | 954 | +11 | +1.2% | 2,200 |
| 2022/07/01 | 959 | 964 | 943 | 943 | -18 | -1.9% | 6,200 |
| 2022/06/30 | 971 | 974 | 959 | 961 | -10 | -1% | 5,700 |
| 2022/06/29 | 948 | 971 | 947 | 971 | +14 | +1.5% | 10,800 |
| 2022/06/28 | 955 | 964 | 946 | 957 | +1 | +0.1% | 8,900 |
| 2022/06/27 | 965 | 966 | 955 | 956 | -9 | -0.9% | 2,100 |
| 2022/06/24 | 965 | 969 | 955 | 965 | +12 | +1.3% | 3,200 |
| 2022/06/23 | 943 | 955 | 943 | 953 | ±0 | ±0% | 2,400 |
| 2022/06/22 | 948 | 955 | 948 | 953 | +17 | +1.8% | 2,400 |
| 2022/06/21 | 933 | 948 | 933 | 936 | +3 | +0.3% | 3,800 |
| 2022/06/20 | 950 | 953 | 933 | 933 | -20 | -2.1% | 6,600 |
| 2022/06/17 | 956 | 961 | 952 | 953 | -12 | -1.2% | 3,200 |
| 2022/06/16 | 957 | 969 | 957 | 965 | +9 | +0.9% | 3,800 |
| 2022/06/15 | 957 | 957 | 950 | 956 | +1 | +0.1% | 5,600 |
| 2022/06/14 | 976 | 980 | 955 | 955 | -27 | -2.7% | 7,100 |
| 2022/06/13 | 985 | 985 | 980 | 982 | -4 | -0.4% | 2,500 |
| 2022/06/10 | 986 | 993 | 985 | 986 | -4 | -0.4% | 4,400 |
| 2022/06/09 | 990 | 993 | 988 | 990 | ±0 | ±0% | 3,300 |
| 2022/06/08 | 992 | 996 | 986 | 990 | -4 | -0.4% | 11,200 |
| 2022/06/07 | 993 | 997 | 991 | 994 | -1 | -0.1% | 2,500 |
| 2022/06/06 | 994 | 996 | 993 | 995 | -4 | -0.4% | 3,100 |
| 2022/06/03 | 995 | 1,000 | 994 | 999 | +4 | +0.4% | 3,000 |
| 2022/06/02 | 1,001 | 1,001 | 992 | 995 | -2 | -0.2% | 6,600 |
| 2022/06/01 | 998 | 1,000 | 995 | 997 | -8 | -0.8% | 6,000 |
| 2022/05/31 | 1,005 | 1,005 | 1,000 | 1,005 | -2 | -0.2% | 3,100 |
| 2022/05/30 | 997 | 1,007 | 996 | 1,007 | +10 | +1% | 11,400 |
| 2022/05/27 | 1,001 | 1,001 | 995 | 997 | -4 | -0.4% | 5,600 |
| 2022/05/26 | 997 | 1,003 | 997 | 1,001 | -1 | -0.1% | 2,000 |
| 2022/05/25 | 1,005 | 1,006 | 996 | 1,002 | +2 | +0.2% | 3,200 |
| 2022/05/24 | 1,000 | 1,005 | 994 | 1,000 | -1 | -0.1% | 4,700 |
| 2022/05/23 | 995 | 1,002 | 994 | 1,001 | -1 | -0.1% | 3,700 |
| 2022/05/20 | 995 | 1,003 | 995 | 1,002 | +5 | +0.5% | 5,400 |
| 2022/05/19 | 1,003 | 1,003 | 993 | 997 | -8 | -0.8% | 10,600 |
| 2022/05/18 | 1,004 | 1,008 | 999 | 1,005 | +10 | +1% | 15,000 |
| 2022/05/17 | 993 | 998 | 993 | 995 | +2 | +0.2% | 2,700 |
| 2022/05/16 | 997 | 1,004 | 993 | 993 | -4 | -0.4% | 4,600 |
| 2022/05/13 | 989 | 997 | 988 | 997 | +5 | +0.5% | 9,100 |
| 2022/05/12 | 999 | 1,005 | 992 | 992 | -16 | -1.6% | 15,000 |
| 2022/05/11 | 995 | 1,009 | 995 | 1,008 | +8 | +0.8% | 12,400 |
| 2022/05/10 | 996 | 1,012 | 993 | 1,000 | -23 | -2.2% | 43,100 |
| 2022/05/09 | 1,120 | 1,131 | 1,016 | 1,023 | +23 | +2.3% | 91,900 |
| 2022/05/06 | 1,000 | 1,009 | 994 | 1,000 | +10 | +1% | 11,000 |
| 2022/05/02 | 986 | 992 | 982 | 990 | +5 | +0.5% | 3,700 |
| 2022/04/28 | 967 | 985 | 967 | 985 | +14 | +1.4% | 3,400 |
| 2022/04/27 | 977 | 982 | 964 | 971 | -11 | -1.1% | 9,400 |
751～
800
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
