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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 4,150 | 4,160 | 4,100 | 4,115 | -60 | -1.4% | 101,800 |
| 2025/04/01 | 4,230 | 4,230 | 4,160 | 4,175 | -10 | -0.2% | 116,500 |
| 2025/03/31 | 4,200 | 4,225 | 4,135 | 4,185 | -40 | -0.9% | 168,200 |
| 2025/03/28 | 4,195 | 4,250 | 4,170 | 4,225 | -60 | -1.4% | 217,500 |
| 2025/03/27 | 4,260 | 4,285 | 4,240 | 4,285 | +45 | +1.1% | 283,300 |
| 2025/03/26 | 4,235 | 4,255 | 4,200 | 4,240 | +20 | +0.5% | 213,700 |
| 2025/03/25 | 4,175 | 4,240 | 4,145 | 4,220 | +40 | +1% | 229,200 |
| 2025/03/24 | 4,205 | 4,235 | 4,110 | 4,180 | +295 | +7.6% | 603,100 |
| 2025/03/21 | 3,870 | 3,895 | 3,870 | 3,885 | +5 | +0.1% | 127,600 |
| 2025/03/19 | 3,870 | 3,890 | 3,865 | 3,880 | +25 | +0.6% | 88,900 |
| 2025/03/18 | 3,835 | 3,865 | 3,835 | 3,855 | +40 | +1% | 104,000 |
| 2025/03/17 | 3,790 | 3,825 | 3,785 | 3,815 | +35 | +0.9% | 107,800 |
| 2025/03/14 | 3,760 | 3,790 | 3,760 | 3,780 | -5 | -0.1% | 82,700 |
| 2025/03/13 | 3,765 | 3,795 | 3,755 | 3,785 | -10 | -0.3% | 77,900 |
| 2025/03/12 | 3,770 | 3,800 | 3,760 | 3,795 | -5 | -0.1% | 88,300 |
| 2025/03/11 | 3,785 | 3,805 | 3,770 | 3,800 | +20 | +0.5% | 107,000 |
| 2025/03/10 | 3,800 | 3,810 | 3,780 | 3,780 | -10 | -0.3% | 70,800 |
| 2025/03/07 | 3,770 | 3,800 | 3,750 | 3,790 | ±0 | ±0% | 78,000 |
| 2025/03/06 | 3,780 | 3,795 | 3,775 | 3,790 | +40 | +1.1% | 56,300 |
| 2025/03/05 | 3,765 | 3,770 | 3,745 | 3,750 | -10 | -0.3% | 79,500 |
| 2025/03/04 | 3,760 | 3,770 | 3,745 | 3,760 | +10 | +0.3% | 55,100 |
| 2025/03/03 | 3,740 | 3,765 | 3,735 | 3,750 | +25 | +0.7% | 60,800 |
| 2025/02/28 | 3,725 | 3,750 | 3,715 | 3,725 | +5 | +0.1% | 80,400 |
| 2025/02/27 | 3,680 | 3,720 | 3,680 | 3,720 | +30 | +0.8% | 54,800 |
| 2025/02/26 | 3,705 | 3,710 | 3,680 | 3,690 | +5 | +0.1% | 75,200 |
| 2025/02/25 | 3,680 | 3,710 | 3,680 | 3,685 | ±0 | ±0% | 94,800 |
| 2025/02/21 | 3,710 | 3,715 | 3,675 | 3,685 | -20 | -0.5% | 135,900 |
| 2025/02/20 | 3,740 | 3,760 | 3,705 | 3,705 | -35 | -0.9% | 94,400 |
| 2025/02/19 | 3,770 | 3,790 | 3,740 | 3,740 | -10 | -0.3% | 75,300 |
| 2025/02/18 | 3,765 | 3,765 | 3,735 | 3,750 | -5 | -0.1% | 50,600 |
| 2025/02/17 | 3,805 | 3,820 | 3,755 | 3,755 | -20 | -0.5% | 65,600 |
| 2025/02/14 | 3,790 | 3,805 | 3,760 | 3,775 | -15 | -0.4% | 69,100 |
| 2025/02/13 | 3,795 | 3,800 | 3,770 | 3,790 | +35 | +0.9% | 45,600 |
| 2025/02/12 | 3,790 | 3,790 | 3,740 | 3,755 | -10 | -0.3% | 65,500 |
| 2025/02/10 | 3,780 | 3,780 | 3,750 | 3,765 | +5 | +0.1% | 53,700 |
| 2025/02/07 | 3,735 | 3,780 | 3,720 | 3,760 | ±0 | ±0% | 99,000 |
| 2025/02/06 | 3,770 | 3,830 | 3,725 | 3,760 | -20 | -0.5% | 184,800 |
| 2025/02/05 | 3,805 | 3,810 | 3,775 | 3,780 | ±0 | ±0% | 59,400 |
| 2025/02/04 | 3,820 | 3,835 | 3,780 | 3,780 | -40 | -1% | 92,500 |
| 2025/02/03 | 3,860 | 3,860 | 3,810 | 3,820 | -45 | -1.2% | 91,500 |
| 2025/01/31 | 3,880 | 3,880 | 3,850 | 3,865 | -5 | -0.1% | 40,600 |
| 2025/01/30 | 3,845 | 3,880 | 3,845 | 3,870 | +25 | +0.7% | 33,800 |
| 2025/01/29 | 3,855 | 3,865 | 3,840 | 3,845 | -10 | -0.3% | 31,700 |
| 2025/01/28 | 3,835 | 3,885 | 3,835 | 3,855 | +20 | +0.5% | 46,300 |
| 2025/01/27 | 3,815 | 3,835 | 3,795 | 3,835 | +55 | +1.5% | 44,800 |
| 2025/01/24 | 3,800 | 3,820 | 3,780 | 3,780 | -10 | -0.3% | 51,100 |
| 2025/01/23 | 3,825 | 3,825 | 3,780 | 3,790 | -20 | -0.5% | 50,000 |
| 2025/01/22 | 3,810 | 3,825 | 3,805 | 3,810 | +15 | +0.4% | 53,300 |
| 2025/01/21 | 3,825 | 3,825 | 3,790 | 3,795 | -20 | -0.5% | 42,300 |
| 2025/01/20 | 3,805 | 3,815 | 3,785 | 3,815 | +30 | +0.8% | 37,500 |
1～
50
件表示中 / 2199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 | 408,500円 | +3.1% | -19.3% | 3.55% | 17.83倍 | 0.80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 |
| ハウス食Ｇ | 267,600円 | +5.5% | +2.0% | 1.79% | 20.45倍 | 0.85倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
| 不二製油 | 299,800円 | +16.1% | -60.1% | 1.73% | 92.05倍 | 1.21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 |
| 宝ＨＤ | 113,900円 | +6.7% | -4.4% | 2.72% | 13.98倍 | 0.92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 |
| 森永菓 | 249,000円 | +6.4% | +3.1% | 2.41% | 12.80倍 | 1.58倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
市場注目の銘柄
チャート関連のコラム
