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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 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 |
551～
600
件表示中 / 5693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 | 165,500円 | +0.6% | +41.6% | 3.20% | 7.96倍 | 1.30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 | 144,800円 | +0.1% | +7.9% | 4.14% | 6.06倍 | 0.48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 |
| ダイショー | 141,200円 | +3.4% | -19.0% | 1.27% | 29.63倍 | 1.40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 |
| 一正蒲 | 74,200円 | +5.8% | +8.3% | 1.89% | 14.20倍 | 0.94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 |
| ピックルスＨＤ | 105,400円 | +1.1% | +0.5% | 2.28% | 10.92倍 | 0.71倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
市場注目の銘柄
チャート関連のコラム
