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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 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 |
| 2021/05/17 | 945 | 949 | 932 | 932 | -13 | -1.4% | 1,700 |
| 2021/05/14 | 936 | 950 | 936 | 945 | +10 | +1.1% | 1,300 |
| 2021/05/13 | 947 | 947 | 935 | 935 | -15 | -1.6% | 2,500 |
| 2021/05/12 | 950 | 957 | 950 | 950 | -1 | -0.1% | 8,900 |
| 2021/05/11 | 949 | 962 | 949 | 951 | +5 | +0.5% | 4,700 |
| 2021/05/10 | 941 | 949 | 941 | 946 | +8 | +0.9% | 1,700 |
| 2021/05/07 | 950 | 950 | 936 | 938 | -18 | -1.9% | 11,500 |
| 2021/05/06 | 920 | 963 | 920 | 956 | +36 | +3.9% | 9,900 |
| 2021/04/30 | 921 | 922 | 920 | 920 | -2 | -0.2% | 1,800 |
| 2021/04/28 | 926 | 928 | 922 | 922 | -7 | -0.8% | 2,600 |
| 2021/04/27 | 922 | 929 | 922 | 929 | +7 | +0.8% | 1,900 |
| 2021/04/26 | 935 | 935 | 918 | 922 | -17 | -1.8% | 3,400 |
| 2021/04/23 | 958 | 958 | 939 | 939 | -12 | -1.3% | 4,000 |
| 2021/04/22 | 947 | 951 | 945 | 951 | +5 | +0.5% | 1,100 |
| 2021/04/21 | 951 | 955 | 942 | 946 | -9 | -0.9% | 2,800 |
| 2021/04/20 | 958 | 963 | 953 | 955 | -18 | -1.8% | 3,000 |
| 2021/04/19 | 973 | 978 | 971 | 973 | ±0 | ±0% | 1,900 |
| 2021/04/16 | 984 | 984 | 973 | 973 | -3 | -0.3% | 4,300 |
| 2021/04/15 | 970 | 977 | 969 | 976 | +9 | +0.9% | 3,100 |
| 2021/04/14 | 954 | 967 | 954 | 967 | +13 | +1.4% | 3,200 |
| 2021/04/13 | 949 | 954 | 948 | 954 | +5 | +0.5% | 2,400 |
| 2021/04/12 | 942 | 949 | 942 | 949 | +8 | +0.9% | 900 |
| 2021/04/09 | 937 | 948 | 937 | 941 | +4 | +0.4% | 2,500 |
| 2021/04/08 | 938 | 943 | 936 | 937 | -1 | -0.1% | 2,100 |
| 2021/04/07 | 930 | 942 | 930 | 938 | +3 | +0.3% | 1,400 |
| 2021/04/06 | 936 | 949 | 935 | 935 | +1 | +0.1% | 4,000 |
| 2021/04/05 | 930 | 934 | 928 | 934 | +2 | +0.2% | 2,600 |
| 2021/04/02 | 933 | 936 | 931 | 932 | ±0 | ±0% | 1,700 |
| 2021/04/01 | 939 | 939 | 930 | 932 | -6 | -0.6% | 1,700 |
| 2021/03/31 | 940 | 947 | 937 | 938 | -6 | -0.6% | 3,300 |
| 2021/03/30 | 942 | 963 | 935 | 944 | -22 | -2.3% | 9,000 |
| 2021/03/29 | 962 | 967 | 962 | 966 | +4 | +0.4% | 10,300 |
| 2021/03/26 | 971 | 971 | 960 | 962 | +2 | +0.2% | 6,700 |
| 2021/03/25 | 953 | 961 | 952 | 960 | +10 | +1.1% | 2,600 |
| 2021/03/24 | 964 | 970 | 950 | 950 | -20 | -2.1% | 5,500 |
851～
900
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
