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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,790 | 3,795 | 3,770 | 3,775 | -10 | -0.3% | 35,800 |
| 2024/11/20 | 3,785 | 3,785 | 3,755 | 3,785 | +15 | +0.4% | 59,800 |
| 2024/11/19 | 3,785 | 3,795 | 3,765 | 3,770 | -20 | -0.5% | 44,300 |
| 2024/11/18 | 3,780 | 3,800 | 3,770 | 3,790 | +5 | +0.1% | 62,100 |
| 2024/11/15 | 3,795 | 3,805 | 3,780 | 3,785 | +5 | +0.1% | 45,100 |
| 2024/11/14 | 3,795 | 3,805 | 3,775 | 3,780 | -15 | -0.4% | 39,900 |
| 2024/11/13 | 3,780 | 3,800 | 3,775 | 3,795 | +5 | +0.1% | 48,300 |
| 2024/11/12 | 3,790 | 3,815 | 3,775 | 3,790 | ±0 | ±0% | 69,200 |
| 2024/11/11 | 3,805 | 3,805 | 3,760 | 3,790 | +5 | +0.1% | 65,300 |
| 2024/11/08 | 3,835 | 3,840 | 3,780 | 3,785 | -40 | -1% | 58,900 |
| 2024/11/07 | 3,805 | 3,845 | 3,805 | 3,825 | +55 | +1.5% | 86,000 |
| 2024/11/06 | 3,785 | 3,820 | 3,765 | 3,770 | -5 | -0.1% | 98,400 |
| 2024/11/05 | 3,860 | 3,860 | 3,775 | 3,775 | -85 | -2.2% | 92,400 |
| 2024/11/01 | 3,835 | 3,880 | 3,820 | 3,860 | +5 | +0.1% | 92,600 |
| 2024/10/31 | 3,850 | 3,880 | 3,840 | 3,855 | +25 | +0.7% | 70,400 |
| 2024/10/30 | 3,845 | 3,885 | 3,815 | 3,830 | -20 | -0.5% | 183,200 |
| 2024/10/29 | 3,840 | 3,870 | 3,830 | 3,850 | +30 | +0.8% | 64,700 |
| 2024/10/28 | 3,770 | 3,840 | 3,755 | 3,820 | +35 | +0.9% | 78,300 |
| 2024/10/25 | 3,795 | 3,810 | 3,765 | 3,785 | +15 | +0.4% | 86,700 |
| 2024/10/24 | 3,760 | 3,780 | 3,745 | 3,770 | +5 | +0.1% | 81,700 |
| 2024/10/23 | 3,785 | 3,795 | 3,755 | 3,765 | -30 | -0.8% | 56,600 |
| 2024/10/22 | 3,830 | 3,830 | 3,790 | 3,795 | -40 | -1% | 109,200 |
| 2024/10/21 | 3,860 | 3,860 | 3,830 | 3,835 | -5 | -0.1% | 51,700 |
| 2024/10/18 | 3,840 | 3,860 | 3,835 | 3,840 | +15 | +0.4% | 33,400 |
| 2024/10/17 | 3,845 | 3,860 | 3,825 | 3,825 | -15 | -0.4% | 33,000 |
| 2024/10/16 | 3,845 | 3,880 | 3,840 | 3,840 | -25 | -0.6% | 49,200 |
| 2024/10/15 | 3,880 | 3,880 | 3,845 | 3,865 | +15 | +0.4% | 52,700 |
| 2024/10/11 | 3,865 | 3,880 | 3,850 | 3,850 | -35 | -0.9% | 60,400 |
| 2024/10/10 | 3,850 | 3,885 | 3,835 | 3,885 | +30 | +0.8% | 47,000 |
| 2024/10/09 | 3,860 | 3,880 | 3,830 | 3,855 | -10 | -0.3% | 103,100 |
| 2024/10/08 | 3,895 | 3,895 | 3,855 | 3,865 | -75 | -1.9% | 104,300 |
| 2024/10/07 | 3,950 | 3,960 | 3,905 | 3,940 | +30 | +0.8% | 71,900 |
| 2024/10/04 | 3,900 | 3,920 | 3,895 | 3,910 | +30 | +0.8% | 62,800 |
| 2024/10/03 | 3,895 | 3,895 | 3,855 | 3,880 | +30 | +0.8% | 66,600 |
| 2024/10/02 | 3,870 | 3,890 | 3,835 | 3,850 | -20 | -0.5% | 80,300 |
| 2024/10/01 | 3,865 | 3,875 | 3,840 | 3,870 | +5 | +0.1% | 60,700 |
| 2024/09/30 | 3,840 | 3,890 | 3,830 | 3,865 | -35 | -0.9% | 108,700 |
| 2024/09/27 | 3,870 | 3,900 | 3,845 | 3,900 | -15 | -0.4% | 62,200 |
| 2024/09/26 | 3,885 | 3,920 | 3,875 | 3,915 | +55 | +1.4% | 122,100 |
| 2024/09/25 | 3,850 | 3,860 | 3,820 | 3,860 | -10 | -0.3% | 67,700 |
| 2024/09/24 | 3,900 | 3,910 | 3,865 | 3,870 | ±0 | ±0% | 55,800 |
| 2024/09/20 | 3,850 | 3,890 | 3,850 | 3,870 | -10 | -0.3% | 96,600 |
| 2024/09/19 | 3,895 | 3,915 | 3,865 | 3,880 | +5 | +0.1% | 50,600 |
| 2024/09/18 | 3,875 | 3,885 | 3,835 | 3,875 | +10 | +0.3% | 46,900 |
| 2024/09/17 | 3,840 | 3,875 | 3,830 | 3,865 | +60 | +1.6% | 58,200 |
| 2024/09/13 | 3,840 | 3,840 | 3,800 | 3,805 | -35 | -0.9% | 66,400 |
| 2024/09/12 | 3,860 | 3,875 | 3,830 | 3,840 | -10 | -0.3% | 56,900 |
| 2024/09/11 | 3,905 | 3,915 | 3,830 | 3,850 | -65 | -1.7% | 81,000 |
| 2024/09/10 | 3,900 | 3,925 | 3,885 | 3,915 | +30 | +0.8% | 68,900 |
| 2024/09/09 | 3,855 | 3,885 | 3,830 | 3,885 | -25 | -0.6% | 85,800 |
1～
50
件表示中 / 2113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 | 377,500円 | +3.1% | -7.8% | 3.84% | 14.28倍 | 0.75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 |
| 森永菓 | 270,300円 | +6.4% | +3.1% | 2.22% | 13.89倍 | 1.71倍 |
|
菓子大手。日本初のチョコレート一貫製造開始。菓子、冷菓が主力。健康食品、海外事業を育成中 |
| 宝ＨＤ | 122,800円 | +6.7% | +12.7% | 2.52% | 13.94倍 | 0.99倍 |
|
傘下に宝酒造とタカラバイオ。清酒・焼酎、みりん最大手。日本食材卸など海外事業も大きく成長 |
| 雪印メグ | 267,800円 | +4.1% | +2.1% | 3.73% | 13.30倍 | 0.75倍 |
|
雪印乳業と日本ミルクコミュニティが１１年に統合。ヨーグルトが成長中。海外進出も積極化 |
| アリアケ | 535,000円 | +4.7% | +6.4% | 2.06% | 21.84倍 | 1.40倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
市場注目の銘柄
チャート関連のコラム
