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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 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 |
| 2022/04/26 | 1,008 | 1,012 | 977 | 982 | +19 | +2% | 5,900 |
| 2022/04/25 | 997 | 997 | 963 | 963 | -37 | -3.7% | 6,000 |
| 2022/04/22 | 994 | 1,003 | 979 | 1,000 | +6 | +0.6% | 3,200 |
| 2022/04/21 | 997 | 1,000 | 982 | 994 | -1 | -0.1% | 4,000 |
| 2022/04/20 | 990 | 999 | 990 | 995 | +5 | +0.5% | 5,800 |
| 2022/04/19 | 979 | 999 | 973 | 990 | +19 | +2% | 2,900 |
| 2022/04/18 | 969 | 980 | 969 | 971 | +2 | +0.2% | 1,800 |
| 2022/04/15 | 956 | 974 | 956 | 969 | +7 | +0.7% | 1,600 |
| 2022/04/14 | 951 | 962 | 951 | 962 | +6 | +0.6% | 3,000 |
| 2022/04/13 | 957 | 964 | 935 | 956 | -10 | -1% | 7,200 |
| 2022/04/12 | 969 | 972 | 952 | 966 | -3 | -0.3% | 4,800 |
| 2022/04/11 | 993 | 993 | 964 | 969 | -17 | -1.7% | 4,600 |
| 2022/04/08 | 996 | 998 | 981 | 986 | -1 | -0.1% | 4,600 |
| 2022/04/07 | 984 | 1,006 | 984 | 987 | +3 | +0.3% | 7,500 |
| 2022/04/06 | 1,000 | 1,004 | 982 | 984 | -20 | -2% | 5,900 |
| 2022/04/05 | 996 | 1,007 | 996 | 1,004 | +8 | +0.8% | 2,700 |
| 2022/04/04 | 990 | 1,003 | 990 | 996 | +6 | +0.6% | 2,500 |
| 2022/04/01 | 982 | 990 | 981 | 990 | +5 | +0.5% | 3,300 |
601～
650
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
