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 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 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 |
| 2021/08/20 | 943 | 943 | 937 | 943 | ±0 | ±0% | 3,000 |
| 2021/08/19 | 946 | 950 | 943 | 943 | -7 | -0.7% | 1,100 |
| 2021/08/18 | 946 | 950 | 945 | 950 | ±0 | ±0% | 1,300 |
| 2021/08/17 | 950 | 954 | 947 | 950 | ±0 | ±0% | 1,900 |
| 2021/08/16 | 955 | 955 | 950 | 950 | -4 | -0.4% | 2,400 |
| 2021/08/13 | 954 | 954 | 948 | 954 | +5 | +0.5% | 2,600 |
| 2021/08/12 | 945 | 949 | 941 | 949 | +4 | +0.4% | 2,100 |
| 2021/08/11 | 944 | 950 | 941 | 945 | -5 | -0.5% | 3,800 |
| 2021/08/10 | 963 | 963 | 950 | 950 | -6 | -0.6% | 4,500 |
| 2021/08/06 | 955 | 964 | 955 | 956 | -2 | -0.2% | 6,800 |
| 2021/08/05 | 950 | 958 | 949 | 958 | +8 | +0.8% | 700 |
| 2021/08/04 | 946 | 951 | 944 | 950 | +7 | +0.7% | 1,400 |
| 2021/08/03 | 952 | 952 | 943 | 943 | -8 | -0.8% | 1,100 |
| 2021/08/02 | 944 | 963 | 944 | 951 | +8 | +0.8% | 1,900 |
| 2021/07/30 | 951 | 957 | 943 | 943 | ±0 | ±0% | 1,500 |
| 2021/07/29 | 955 | 968 | 943 | 943 | -13 | -1.4% | 5,500 |
| 2021/07/28 | 965 | 965 | 956 | 956 | -9 | -0.9% | 1,300 |
951～
1000
件表示中 / 5877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 | 244,900円 | +8.7% | -12.1% | 2.74% | 10.92倍 | 1.79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 | 213,800円 | -1.3% | -29.2% | 4.68% | 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 | 88,500円 | +4.5% | -31.8% | 0.00% | 18.87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 |
| シノブフース | 151,100円 | +4.1% | +0.5% | 1.99% | 10.82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 |
| 中村屋 | 311,500円 | +1.2% | -32.7% | 2.25% | 34.60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 |
市場注目の銘柄
チャート関連のコラム
