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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 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 |
| 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 |
751～
800
件表示中 / 5876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 | 240,700円 | +8.7% | -12.1% | 2.78% | 10.74倍 | 1.76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 | 213,400円 | -1.3% | -29.2% | 4.69% | 2.25倍 | 0.55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 |
| ヨシムラフード | 88,400円 | +4.5% | -31.8% | 0.00% | 18.84倍 | 1.91倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| 中村屋 | 313,000円 | +1.2% | -32.7% | 2.24% | 34.77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 |
| シノブフース | 149,700円 | +4.1% | +0.5% | 2.00% | 10.72倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
