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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 965 | 965 | 956 | 956 | -9 | -0.9% | 1,300 |
| 2021/07/27 | 960 | 965 | 960 | 965 | +3 | +0.3% | 1,800 |
| 2021/07/26 | 963 | 965 | 958 | 962 | +7 | +0.7% | 1,900 |
| 2021/07/21 | 979 | 979 | 954 | 955 | +4 | +0.4% | 4,000 |
| 2021/07/20 | 949 | 952 | 949 | 951 | +2 | +0.2% | 1,500 |
| 2021/07/19 | 956 | 956 | 949 | 949 | +1 | +0.1% | 1,800 |
| 2021/07/16 | 948 | 958 | 948 | 948 | ±0 | ±0% | 1,400 |
| 2021/07/15 | 952 | 957 | 948 | 948 | -4 | -0.4% | 1,100 |
| 2021/07/14 | 960 | 960 | 952 | 952 | -4 | -0.4% | 900 |
| 2021/07/13 | 954 | 957 | 950 | 956 | +2 | +0.2% | 1,600 |
| 2021/07/12 | 965 | 965 | 944 | 954 | +14 | +1.5% | 2,600 |
| 2021/07/09 | 963 | 963 | 940 | 940 | -8 | -0.8% | 5,800 |
| 2021/07/08 | 951 | 952 | 948 | 948 | -3 | -0.3% | 2,500 |
| 2021/07/07 | 944 | 965 | 944 | 951 | -7 | -0.7% | 3,100 |
| 2021/07/06 | 942 | 960 | 942 | 958 | +21 | +2.2% | 9,000 |
| 2021/07/05 | 936 | 941 | 936 | 937 | +2 | +0.2% | 700 |
| 2021/07/02 | 942 | 943 | 933 | 935 | -7 | -0.7% | 5,200 |
| 2021/07/01 | 938 | 948 | 935 | 942 | +7 | +0.7% | 4,000 |
| 2021/06/30 | 937 | 937 | 935 | 935 | -2 | -0.2% | 1,200 |
| 2021/06/29 | 937 | 938 | 935 | 937 | ±0 | ±0% | 1,700 |
| 2021/06/28 | 929 | 937 | 929 | 937 | +7 | +0.8% | 1,000 |
| 2021/06/25 | 936 | 936 | 926 | 930 | +1 | +0.1% | 1,600 |
| 2021/06/24 | 928 | 929 | 925 | 929 | +2 | +0.2% | 600 |
| 2021/06/23 | 924 | 927 | 924 | 927 | +7 | +0.8% | 700 |
| 2021/06/22 | 914 | 924 | 914 | 920 | +9 | +1% | 2,300 |
| 2021/06/21 | 925 | 925 | 911 | 911 | -14 | -1.5% | 5,400 |
| 2021/06/18 | 927 | 927 | 923 | 925 | +3 | +0.3% | 1,100 |
| 2021/06/17 | 925 | 930 | 922 | 922 | -1 | -0.1% | 1,000 |
| 2021/06/16 | 922 | 928 | 922 | 923 | -3 | -0.3% | 1,600 |
| 2021/06/15 | 931 | 932 | 923 | 926 | -5 | -0.5% | 1,700 |
| 2021/06/14 | 934 | 937 | 931 | 931 | +1 | +0.1% | 1,100 |
| 2021/06/11 | 938 | 938 | 930 | 930 | -12 | -1.3% | 3,700 |
| 2021/06/10 | 946 | 948 | 942 | 942 | -4 | -0.4% | 1,100 |
| 2021/06/09 | 942 | 946 | 942 | 946 | +4 | +0.4% | 1,100 |
| 2021/06/08 | 943 | 947 | 942 | 942 | ±0 | ±0% | 400 |
| 2021/06/07 | 949 | 950 | 937 | 942 | -1 | -0.1% | 4,100 |
| 2021/06/04 | 927 | 948 | 921 | 943 | +16 | +1.7% | 3,700 |
| 2021/06/03 | 920 | 928 | 920 | 927 | +7 | +0.8% | 2,100 |
| 2021/06/02 | 920 | 923 | 917 | 920 | +6 | +0.7% | 1,000 |
| 2021/06/01 | 916 | 918 | 913 | 914 | +3 | +0.3% | 1,300 |
| 2021/05/31 | 912 | 917 | 911 | 911 | -4 | -0.4% | 1,200 |
| 2021/05/28 | 911 | 915 | 910 | 915 | +8 | +0.9% | 2,600 |
| 2021/05/27 | 910 | 913 | 907 | 907 | -3 | -0.3% | 2,500 |
| 2021/05/26 | 910 | 918 | 910 | 910 | -4 | -0.4% | 1,900 |
| 2021/05/25 | 921 | 921 | 913 | 914 | +1 | +0.1% | 1,900 |
| 2021/05/24 | 912 | 918 | 912 | 913 | +2 | +0.2% | 2,600 |
| 2021/05/21 | 928 | 928 | 906 | 911 | -17 | -1.8% | 5,900 |
| 2021/05/20 | 919 | 928 | 919 | 928 | +9 | +1% | 2,000 |
| 2021/05/19 | 919 | 928 | 916 | 919 | -2 | -0.2% | 2,700 |
| 2021/05/18 | 929 | 933 | 921 | 921 | -11 | -1.2% | 2,400 |
951～
1000
件表示中 / 5828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 | 194,000円 | +8.7% | -12.1% | 3.45% | 8.64倍 | 1.41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 | 163,300円 | -1.3% | -29.2% | 6.12% | 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 |
| シノブフース | 133,500円 | +4.1% | +0.5% | 2.25% | 9.76倍 | 1.04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 |
| 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 | 140,100円 | +4.8% | -10.8% | 1.28% | 32.20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
