伊藤ハム米久ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 5,770 | 5,810 | 5,740 | 5,800 | +30 | +0.5% | 165,200 |
| 2025/09/12 | 5,800 | 5,810 | 5,770 | 5,770 | -30 | -0.5% | 162,400 |
| 2025/09/11 | 5,840 | 5,840 | 5,760 | 5,800 | -40 | -0.7% | 192,400 |
| 2025/09/10 | 5,820 | 5,850 | 5,790 | 5,840 | +40 | +0.7% | 90,900 |
| 2025/09/09 | 5,850 | 5,880 | 5,800 | 5,800 | -40 | -0.7% | 154,000 |
| 2025/09/08 | 5,830 | 5,850 | 5,800 | 5,840 | +40 | +0.7% | 122,100 |
| 2025/09/05 | 5,850 | 5,850 | 5,780 | 5,800 | ±0 | ±0% | 108,700 |
| 2025/09/04 | 5,830 | 5,830 | 5,760 | 5,800 | -20 | -0.3% | 132,600 |
| 2025/09/03 | 5,760 | 5,820 | 5,750 | 5,820 | +90 | +1.6% | 162,300 |
| 2025/09/02 | 5,730 | 5,750 | 5,710 | 5,730 | +30 | +0.5% | 105,500 |
| 2025/09/01 | 5,670 | 5,720 | 5,660 | 5,700 | +50 | +0.9% | 184,500 |
| 2025/08/29 | 5,680 | 5,680 | 5,620 | 5,650 | -40 | -0.7% | 137,500 |
| 2025/08/28 | 5,700 | 5,730 | 5,680 | 5,690 | ±0 | ±0% | 111,500 |
| 2025/08/27 | 5,670 | 5,720 | 5,660 | 5,690 | +20 | +0.4% | 147,100 |
| 2025/08/26 | 5,640 | 5,670 | 5,610 | 5,670 | +30 | +0.5% | 131,900 |
| 2025/08/25 | 5,690 | 5,710 | 5,630 | 5,640 | -20 | -0.4% | 150,800 |
| 2025/08/22 | 5,670 | 5,680 | 5,650 | 5,660 | +20 | +0.4% | 90,900 |
| 2025/08/21 | 5,680 | 5,680 | 5,610 | 5,640 | -20 | -0.4% | 111,200 |
| 2025/08/20 | 5,600 | 5,670 | 5,590 | 5,660 | +70 | +1.3% | 188,200 |
| 2025/08/19 | 5,570 | 5,610 | 5,560 | 5,590 | +40 | +0.7% | 111,000 |
| 2025/08/18 | 5,560 | 5,590 | 5,550 | 5,550 | ±0 | ±0% | 113,600 |
| 2025/08/15 | 5,550 | 5,550 | 5,490 | 5,550 | +20 | +0.4% | 148,900 |
| 2025/08/14 | 5,580 | 5,580 | 5,520 | 5,530 | -60 | -1.1% | 149,700 |
| 2025/08/13 | 5,640 | 5,640 | 5,570 | 5,590 | -60 | -1.1% | 175,400 |
| 2025/08/12 | 5,660 | 5,670 | 5,600 | 5,650 | +10 | +0.2% | 169,900 |
| 2025/08/08 | 5,650 | 5,660 | 5,600 | 5,640 | ±0 | ±0% | 148,100 |
| 2025/08/07 | 5,630 | 5,650 | 5,580 | 5,640 | +50 | +0.9% | 185,300 |
| 2025/08/06 | 5,590 | 5,630 | 5,540 | 5,590 | +20 | +0.4% | 198,700 |
| 2025/08/05 | 5,470 | 5,580 | 5,470 | 5,570 | +120 | +2.2% | 362,500 |
| 2025/08/04 | 5,110 | 5,580 | 5,080 | 5,450 | +300 | +5.8% | 626,600 |
| 2025/08/01 | 5,110 | 5,170 | 5,110 | 5,150 | +50 | +1% | 158,300 |
| 2025/07/31 | 5,080 | 5,130 | 5,080 | 5,100 | +30 | +0.6% | 137,900 |
| 2025/07/30 | 5,040 | 5,070 | 5,040 | 5,070 | +30 | +0.6% | 79,600 |
| 2025/07/29 | 5,040 | 5,050 | 5,020 | 5,040 | -10 | -0.2% | 82,100 |
| 2025/07/28 | 5,050 | 5,070 | 5,020 | 5,050 | +10 | +0.2% | 93,300 |
| 2025/07/25 | 4,990 | 5,040 | 4,980 | 5,040 | +70 | +1.4% | 96,000 |
| 2025/07/24 | 4,960 | 5,010 | 4,955 | 4,970 | +15 | +0.3% | 116,100 |
| 2025/07/23 | 4,930 | 4,985 | 4,905 | 4,955 | +25 | +0.5% | 161,600 |
| 2025/07/22 | 4,940 | 4,965 | 4,920 | 4,930 | -10 | -0.2% | 97,900 |
| 2025/07/18 | 4,925 | 4,955 | 4,915 | 4,940 | +10 | +0.2% | 117,400 |
| 2025/07/17 | 4,960 | 4,970 | 4,890 | 4,930 | -70 | -1.4% | 256,600 |
| 2025/07/16 | 5,050 | 5,060 | 4,995 | 5,000 | -50 | -1% | 107,200 |
| 2025/07/15 | 5,020 | 5,060 | 5,010 | 5,050 | +40 | +0.8% | 97,000 |
| 2025/07/14 | 5,010 | 5,030 | 4,995 | 5,010 | +15 | +0.3% | 135,300 |
| 2025/07/11 | 4,975 | 5,020 | 4,975 | 4,995 | +20 | +0.4% | 97,100 |
| 2025/07/10 | 5,010 | 5,010 | 4,955 | 4,975 | -20 | -0.4% | 125,600 |
| 2025/07/09 | 5,000 | 5,020 | 4,980 | 4,995 | -15 | -0.3% | 148,600 |
| 2025/07/08 | 5,000 | 5,010 | 4,965 | 5,010 | +10 | +0.2% | 146,800 |
| 2025/07/07 | 4,975 | 5,020 | 4,975 | 5,000 | +30 | +0.6% | 122,700 |
| 2025/07/04 | 4,925 | 4,975 | 4,915 | 4,970 | +60 | +1.2% | 87,800 |
1～
50
件表示中 / 2312件
類似銘柄と比較する
現在ご覧いただいている「伊藤米久」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 |
|---|---|---|---|---|---|---|---|---|
| 伊藤米久 | 577,000円 | +4.2% | +32.5% | 5.55% | 18.71倍 | 1.14倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
| グリコ | 516,200円 | +9.9% | +1.1% | 1.84% | 41.08倍 | 1.24倍 |
|
「ポッキー」などチョコ、ビスケット菓子メーカー大手。冷菓や乳製品、加工食品も。海外も展開 |
| 宝ＨＤ | 173,600円 | +10.6% | +0.1% | 1.79% | 20.54倍 | 1.36倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
| 森永乳 | 354,900円 | +3.4% | +6.8% | 2.62% | 15.31倍 | 1.09倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
| 不二製油 | 354,200円 | +19.2% | - | 1.47% | 18.46倍 | 1.45倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
市場注目の銘柄
チャート関連のコラム
