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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 927 | 927 | 920 | 924 | ±0 | ±0% | 2,500 |
| 2022/01/14 | 907 | 924 | 901 | 924 | +20 | +2.2% | 4,800 |
| 2022/01/13 | 901 | 904 | 898 | 904 | +9 | +1% | 1,500 |
| 2022/01/12 | 890 | 895 | 890 | 895 | +5 | +0.6% | 5,000 |
| 2022/01/11 | 893 | 898 | 890 | 890 | -5 | -0.6% | 4,300 |
| 2022/01/07 | 902 | 902 | 895 | 895 | -6 | -0.7% | 4,800 |
| 2022/01/06 | 907 | 912 | 901 | 901 | -6 | -0.7% | 3,700 |
| 2022/01/05 | 913 | 913 | 905 | 907 | -1 | -0.1% | 3,200 |
| 2022/01/04 | 922 | 923 | 905 | 908 | -1 | -0.1% | 5,300 |
| 2021/12/30 | 902 | 910 | 902 | 909 | +8 | +0.9% | 2,000 |
| 2021/12/29 | 907 | 907 | 898 | 901 | -2 | -0.2% | 4,200 |
| 2021/12/28 | 902 | 905 | 901 | 903 | ±0 | ±0% | 5,400 |
| 2021/12/27 | 914 | 914 | 903 | 903 | -11 | -1.2% | 6,900 |
| 2021/12/24 | 952 | 952 | 914 | 914 | -8 | -0.9% | 6,300 |
| 2021/12/23 | 930 | 938 | 922 | 922 | -7 | -0.8% | 2,100 |
| 2021/12/22 | 933 | 933 | 929 | 929 | -8 | -0.9% | 2,500 |
| 2021/12/21 | 947 | 947 | 937 | 937 | -11 | -1.2% | 4,000 |
| 2021/12/20 | 954 | 954 | 948 | 948 | -6 | -0.6% | 1,500 |
| 2021/12/17 | 946 | 956 | 946 | 954 | +8 | +0.8% | 2,400 |
| 2021/12/16 | 946 | 950 | 941 | 946 | +5 | +0.5% | 1,900 |
| 2021/12/15 | 933 | 946 | 933 | 941 | +6 | +0.6% | 1,400 |
| 2021/12/14 | 936 | 936 | 935 | 935 | -1 | -0.1% | 1,000 |
| 2021/12/13 | 932 | 940 | 930 | 936 | +3 | +0.3% | 2,300 |
| 2021/12/10 | 964 | 964 | 930 | 933 | -2 | -0.2% | 6,000 |
| 2021/12/09 | 930 | 936 | 924 | 935 | +5 | +0.5% | 4,100 |
| 2021/12/08 | 926 | 930 | 922 | 930 | +4 | +0.4% | 3,000 |
| 2021/12/07 | 925 | 926 | 917 | 926 | +16 | +1.8% | 2,800 |
| 2021/12/06 | 910 | 916 | 910 | 910 | +3 | +0.3% | 2,700 |
| 2021/12/03 | 913 | 923 | 907 | 907 | -3 | -0.3% | 4,100 |
| 2021/12/02 | 918 | 933 | 910 | 910 | -3 | -0.3% | 4,300 |
| 2021/12/01 | 916 | 948 | 913 | 913 | -14 | -1.5% | 5,800 |
| 2021/11/30 | 946 | 960 | 927 | 927 | -20 | -2.1% | 4,600 |
| 2021/11/29 | 950 | 963 | 947 | 947 | -5 | -0.5% | 5,500 |
| 2021/11/26 | 962 | 962 | 951 | 952 | -5 | -0.5% | 3,200 |
| 2021/11/25 | 957 | 964 | 957 | 957 | ±0 | ±0% | 1,400 |
| 2021/11/24 | 957 | 964 | 955 | 957 | ±0 | ±0% | 1,900 |
| 2021/11/22 | 950 | 957 | 950 | 957 | +5 | +0.5% | 700 |
| 2021/11/19 | 959 | 964 | 949 | 952 | -5 | -0.5% | 3,000 |
| 2021/11/18 | 959 | 963 | 950 | 957 | +7 | +0.7% | 2,400 |
| 2021/11/17 | 950 | 950 | 950 | 950 | ±0 | ±0% | 700 |
| 2021/11/16 | 954 | 955 | 950 | 950 | -1 | -0.1% | 1,500 |
| 2021/11/15 | 949 | 952 | 946 | 951 | -3 | -0.3% | 1,400 |
| 2021/11/12 | 952 | 954 | 944 | 954 | +11 | +1.2% | 2,700 |
| 2021/11/11 | 937 | 951 | 935 | 943 | ±0 | ±0% | 2,600 |
| 2021/11/10 | 945 | 945 | 937 | 943 | -7 | -0.7% | 900 |
| 2021/11/09 | 960 | 960 | 950 | 950 | -12 | -1.2% | 1,700 |
| 2021/11/08 | 961 | 963 | 957 | 962 | -1 | -0.1% | 2,000 |
| 2021/11/05 | 969 | 969 | 958 | 963 | -6 | -0.6% | 1,400 |
| 2021/11/04 | 963 | 969 | 955 | 969 | +6 | +0.6% | 3,400 |
| 2021/11/02 | 961 | 968 | 948 | 963 | -5 | -0.5% | 6,000 |
851～
900
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 | 0.64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
