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 |
|---|---|---|---|---|---|---|---|
| 2021/11/02 | 961 | 968 | 948 | 963 | -5 | -0.5% | 6,000 |
| 2021/11/01 | 925 | 968 | 925 | 968 | ±0 | ±0% | 8,800 |
| 2021/10/29 | 920 | 968 | 920 | 968 | +22 | +2.3% | 14,600 |
| 2021/10/28 | 901 | 949 | 900 | 946 | +45 | +5% | 30,900 |
| 2021/10/27 | 907 | 908 | 901 | 901 | -9 | -1% | 2,000 |
| 2021/10/26 | 911 | 915 | 906 | 910 | -1 | -0.1% | 4,200 |
| 2021/10/25 | 933 | 933 | 911 | 911 | -7 | -0.8% | 6,500 |
| 2021/10/22 | 915 | 920 | 915 | 918 | +2 | +0.2% | 2,000 |
| 2021/10/21 | 923 | 929 | 916 | 916 | -7 | -0.8% | 1,600 |
| 2021/10/20 | 920 | 930 | 920 | 923 | +4 | +0.4% | 1,800 |
| 2021/10/19 | 924 | 927 | 919 | 919 | ±0 | ±0% | 1,700 |
| 2021/10/18 | 928 | 928 | 916 | 919 | -10 | -1.1% | 2,300 |
| 2021/10/15 | 919 | 929 | 913 | 929 | +17 | +1.9% | 2,000 |
| 2021/10/14 | 915 | 918 | 911 | 912 | -3 | -0.3% | 2,600 |
| 2021/10/13 | 912 | 930 | 912 | 915 | -7 | -0.8% | 5,700 |
| 2021/10/12 | 930 | 930 | 913 | 922 | -8 | -0.9% | 5,300 |
| 2021/10/11 | 930 | 930 | 921 | 930 | -12 | -1.3% | 6,200 |
| 2021/10/08 | 938 | 943 | 935 | 942 | +4 | +0.4% | 2,200 |
| 2021/10/07 | 946 | 946 | 938 | 938 | ±0 | ±0% | 1,900 |
| 2021/10/06 | 936 | 947 | 936 | 938 | +2 | +0.2% | 2,700 |
| 2021/10/05 | 940 | 941 | 934 | 936 | -4 | -0.4% | 3,700 |
| 2021/10/04 | 941 | 948 | 935 | 940 | -1 | -0.1% | 2,700 |
| 2021/10/01 | 940 | 948 | 940 | 941 | -7 | -0.7% | 4,500 |
| 2021/09/30 | 946 | 949 | 942 | 948 | +11 | +1.2% | 2,900 |
| 2021/09/29 | 943 | 943 | 934 | 937 | -31 | -3.2% | 14,000 |
| 2021/09/28 | 960 | 968 | 955 | 968 | +8 | +0.8% | 47,500 |
| 2021/09/27 | 957 | 960 | 956 | 960 | +3 | +0.3% | 19,400 |
| 2021/09/24 | 959 | 960 | 951 | 957 | +3 | +0.3% | 26,000 |
| 2021/09/22 | 955 | 955 | 949 | 954 | -1 | -0.1% | 9,200 |
| 2021/09/21 | 950 | 956 | 949 | 955 | -3 | -0.3% | 12,500 |
| 2021/09/17 | 952 | 958 | 951 | 958 | +3 | +0.3% | 13,900 |
| 2021/09/16 | 956 | 960 | 952 | 955 | -5 | -0.5% | 6,800 |
| 2021/09/15 | 958 | 962 | 958 | 960 | ±0 | ±0% | 3,700 |
| 2021/09/14 | 960 | 960 | 958 | 960 | ±0 | ±0% | 6,800 |
| 2021/09/13 | 955 | 960 | 954 | 960 | +1 | +0.1% | 5,000 |
| 2021/09/10 | 952 | 959 | 952 | 959 | +1 | +0.1% | 8,300 |
| 2021/09/09 | 955 | 958 | 955 | 958 | +2 | +0.2% | 4,200 |
| 2021/09/08 | 954 | 957 | 950 | 956 | ±0 | ±0% | 6,800 |
| 2021/09/07 | 955 | 956 | 952 | 956 | -3 | -0.3% | 5,100 |
| 2021/09/06 | 955 | 959 | 955 | 959 | +4 | +0.4% | 3,200 |
| 2021/09/03 | 954 | 955 | 953 | 955 | +4 | +0.4% | 4,400 |
| 2021/09/02 | 952 | 953 | 951 | 951 | -1 | -0.1% | 2,400 |
| 2021/09/01 | 946 | 952 | 946 | 952 | +2 | +0.2% | 2,700 |
| 2021/08/31 | 955 | 955 | 950 | 950 | -6 | -0.6% | 1,800 |
| 2021/08/30 | 949 | 956 | 945 | 956 | +3 | +0.3% | 4,100 |
| 2021/08/27 | 955 | 955 | 953 | 953 | -4 | -0.4% | 2,200 |
| 2021/08/26 | 947 | 957 | 947 | 957 | +4 | +0.4% | 2,200 |
| 2021/08/25 | 954 | 954 | 952 | 953 | -1 | -0.1% | 1,400 |
| 2021/08/24 | 946 | 954 | 946 | 954 | +12 | +1.3% | 4,000 |
| 2021/08/23 | 943 | 948 | 931 | 942 | -1 | -0.1% | 3,800 |
901～
950
件表示中 / 5844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 | 206,500円 | +8.7% | -12.1% | 3.24% | 9.20倍 | 1.51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 | 309,000円 | +1.2% | -32.7% | 2.27% | 34.33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 | 205,700円 | +8.6% | -30.0% | 1.94% | 40.83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 | 154,200円 | +6.4% | +8.4% | 2.27% | 29.52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
