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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 990 | 993 | 981 | 985 | -10 | -1% | 4,500 |
| 2022/03/30 | 979 | 997 | 977 | 995 | ±0 | ±0% | 5,800 |
| 2022/03/29 | 1,001 | 1,010 | 973 | 995 | -14 | -1.4% | 14,700 |
| 2022/03/28 | 1,011 | 1,041 | 1,008 | 1,009 | ±0 | ±0% | 8,900 |
| 2022/03/25 | 1,022 | 1,022 | 1,001 | 1,009 | +1 | +0.1% | 12,000 |
| 2022/03/24 | 1,020 | 1,040 | 1,007 | 1,008 | -12 | -1.2% | 6,000 |
| 2022/03/23 | 1,026 | 1,048 | 1,020 | 1,020 | +4 | +0.4% | 6,900 |
| 2022/03/22 | 1,016 | 1,016 | 989 | 1,016 | -4 | -0.4% | 6,800 |
| 2022/03/18 | 1,046 | 1,046 | 1,014 | 1,020 | -26 | -2.5% | 9,700 |
| 2022/03/17 | 1,045 | 1,067 | 1,041 | 1,046 | +18 | +1.8% | 16,700 |
| 2022/03/16 | 1,017 | 1,028 | 1,006 | 1,028 | +14 | +1.4% | 6,300 |
| 2022/03/15 | 988 | 1,026 | 986 | 1,014 | +31 | +3.2% | 7,700 |
| 2022/03/14 | 965 | 989 | 963 | 983 | +18 | +1.9% | 8,200 |
| 2022/03/11 | 951 | 968 | 951 | 965 | +11 | +1.2% | 8,000 |
| 2022/03/10 | 949 | 954 | 948 | 954 | +11 | +1.2% | 3,000 |
| 2022/03/09 | 954 | 954 | 943 | 943 | -11 | -1.2% | 2,900 |
| 2022/03/08 | 946 | 959 | 946 | 954 | +5 | +0.5% | 3,300 |
| 2022/03/07 | 946 | 961 | 945 | 949 | +8 | +0.9% | 5,300 |
| 2022/03/04 | 954 | 954 | 941 | 941 | -13 | -1.4% | 1,900 |
| 2022/03/03 | 953 | 955 | 951 | 954 | +13 | +1.4% | 1,500 |
| 2022/03/02 | 942 | 950 | 941 | 941 | -11 | -1.2% | 2,700 |
| 2022/03/01 | 958 | 959 | 946 | 952 | -6 | -0.6% | 3,500 |
| 2022/02/28 | 961 | 964 | 957 | 958 | +1 | +0.1% | 3,600 |
| 2022/02/25 | 956 | 960 | 942 | 957 | -2 | -0.2% | 4,900 |
| 2022/02/24 | 951 | 960 | 951 | 959 | +4 | +0.4% | 2,600 |
| 2022/02/22 | 952 | 956 | 948 | 955 | +3 | +0.3% | 2,500 |
| 2022/02/21 | 952 | 954 | 950 | 952 | ±0 | ±0% | 3,100 |
| 2022/02/18 | 939 | 952 | 939 | 952 | +14 | +1.5% | 6,000 |
| 2022/02/17 | 936 | 944 | 936 | 938 | +9 | +1% | 3,800 |
| 2022/02/16 | 939 | 942 | 927 | 929 | +3 | +0.3% | 3,900 |
| 2022/02/15 | 932 | 941 | 926 | 926 | -1 | -0.1% | 4,000 |
| 2022/02/14 | 922 | 940 | 922 | 927 | -11 | -1.2% | 4,000 |
| 2022/02/10 | 942 | 944 | 934 | 938 | -7 | -0.7% | 3,300 |
| 2022/02/09 | 939 | 945 | 932 | 945 | +6 | +0.6% | 1,900 |
| 2022/02/08 | 940 | 945 | 934 | 939 | -1 | -0.1% | 2,100 |
| 2022/02/07 | 926 | 943 | 922 | 940 | +9 | +1% | 3,500 |
| 2022/02/04 | 938 | 938 | 924 | 931 | -5 | -0.5% | 2,300 |
| 2022/02/03 | 943 | 943 | 935 | 936 | -8 | -0.8% | 900 |
| 2022/02/02 | 914 | 944 | 910 | 944 | +37 | +4.1% | 6,600 |
| 2022/02/01 | 907 | 918 | 907 | 907 | ±0 | ±0% | 1,100 |
| 2022/01/31 | 907 | 911 | 905 | 907 | +4 | +0.4% | 900 |
| 2022/01/28 | 902 | 910 | 902 | 903 | +2 | +0.2% | 2,800 |
| 2022/01/27 | 914 | 921 | 901 | 901 | -14 | -1.5% | 2,800 |
| 2022/01/26 | 922 | 922 | 911 | 915 | -2 | -0.2% | 2,900 |
| 2022/01/25 | 920 | 920 | 909 | 917 | +6 | +0.7% | 3,100 |
| 2022/01/24 | 905 | 922 | 905 | 911 | -4 | -0.4% | 4,500 |
| 2022/01/21 | 908 | 915 | 908 | 915 | +1 | +0.1% | 2,200 |
| 2022/01/20 | 909 | 920 | 909 | 914 | +5 | +0.6% | 2,800 |
| 2022/01/19 | 909 | 912 | 909 | 909 | -12 | -1.3% | 1,400 |
| 2022/01/18 | 927 | 930 | 918 | 921 | -3 | -0.3% | 1,500 |
801～
850
件表示中 / 5843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 | 204,900円 | +8.7% | -12.1% | 3.27% | 9.12倍 | 1.49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 |
| 中村屋 | 308,500円 | +1.2% | -32.7% | 2.27% | 34.27倍 | 0.66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 | 206,000円 | +8.6% | -30.0% | 1.94% | 40.89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 |
| サンクゼール | 153,900円 | +6.4% | +8.4% | 2.27% | 29.46倍 | 2.88倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
| 一正蒲 | 75,000円 | +5.8% | +8.3% | 1.87% | 14.30倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
