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 |
|---|---|---|---|---|---|---|---|
| 2026/08/17 | 5,110 | 5,120 | 5,050 | 5,060 | -50 | -1% | 109,500 |
| 2026/08/14 | 5,060 | 5,120 | 5,030 | 5,110 | +40 | +0.8% | 156,800 |
| 2026/08/13 | 5,030 | 5,080 | 5,000 | 5,070 | +40 | +0.8% | 128,000 |
| 2026/08/12 | 5,040 | 5,060 | 5,000 | 5,030 | +20 | +0.4% | 126,700 |
| 2026/08/10 | 4,930 | 5,020 | 4,905 | 5,010 | +75 | +1.5% | 125,300 |
| 2026/08/07 | 4,900 | 4,980 | 4,855 | 4,935 | +45 | +0.9% | 125,300 |
| 2026/08/06 | 4,850 | 4,900 | 4,840 | 4,890 | +35 | +0.7% | 142,500 |
| 2026/08/05 | 4,830 | 4,885 | 4,810 | 4,855 | +10 | +0.2% | 157,100 |
| 2026/08/04 | 4,980 | 5,010 | 4,840 | 4,845 | -115 | -2.3% | 238,400 |
| 2026/08/03 | 5,050 | 5,070 | 4,890 | 4,960 | +55 | +1.1% | 331,000 |
| 2026/07/31 | 4,995 | 5,010 | 4,895 | 4,905 | -155 | -3.1% | 181,200 |
| 2026/07/30 | 5,120 | 5,130 | 5,030 | 5,060 | -60 | -1.2% | 138,000 |
| 2026/07/29 | 5,050 | 5,170 | 5,000 | 5,120 | +110 | +2.2% | 217,700 |
| 2026/07/28 | 4,990 | 5,010 | 4,965 | 5,010 | +65 | +1.3% | 212,400 |
| 2026/07/27 | 4,885 | 4,960 | 4,875 | 4,945 | +95 | +2% | 152,500 |
| 2026/07/24 | 4,805 | 4,870 | 4,795 | 4,850 | +25 | +0.5% | 95,300 |
| 2026/07/23 | 4,845 | 4,850 | 4,805 | 4,825 | -50 | -1% | 95,100 |
| 2026/07/22 | 4,830 | 4,890 | 4,805 | 4,875 | +20 | +0.4% | 141,000 |
| 2026/07/21 | 4,900 | 4,935 | 4,845 | 4,855 | -20 | -0.4% | 139,500 |
| 2026/07/17 | 4,900 | 4,940 | 4,850 | 4,875 | +45 | +0.9% | 167,900 |
| 2026/07/16 | 4,850 | 4,890 | 4,815 | 4,830 | -5 | -0.1% | 109,000 |
| 2026/07/15 | 4,890 | 4,890 | 4,805 | 4,835 | -20 | -0.4% | 111,600 |
| 2026/07/14 | 4,880 | 4,905 | 4,820 | 4,855 | +20 | +0.4% | 109,600 |
| 2026/07/13 | 4,855 | 4,880 | 4,830 | 4,835 | +15 | +0.3% | 88,400 |
| 2026/07/10 | 4,860 | 4,865 | 4,810 | 4,820 | -50 | -1% | 144,100 |
| 2026/07/09 | 4,925 | 4,925 | 4,860 | 4,870 | -85 | -1.7% | 147,600 |
| 2026/07/08 | 4,905 | 5,000 | 4,895 | 4,955 | +120 | +2.5% | 292,800 |
| 2026/07/07 | 4,800 | 4,870 | 4,785 | 4,835 | +35 | +0.7% | 136,000 |
| 2026/07/06 | 4,715 | 4,820 | 4,715 | 4,800 | +80 | +1.7% | 115,700 |
| 2026/07/03 | 4,760 | 4,795 | 4,705 | 4,720 | +10 | +0.2% | 158,900 |
| 2026/07/02 | 4,650 | 4,710 | 4,625 | 4,710 | +105 | +2.3% | 183,500 |
| 2026/07/01 | 4,670 | 4,670 | 4,605 | 4,605 | -95 | -2% | 177,400 |
| 2026/06/30 | 4,745 | 4,785 | 4,700 | 4,700 | -45 | -0.9% | 211,800 |
| 2026/06/29 | 4,725 | 4,765 | 4,690 | 4,745 | +30 | +0.6% | 153,200 |
| 2026/06/26 | 4,695 | 4,725 | 4,670 | 4,715 | +45 | +1% | 132,000 |
| 2026/06/25 | 4,715 | 4,715 | 4,670 | 4,670 | -10 | -0.2% | 114,700 |
| 2026/06/24 | 4,680 | 4,730 | 4,665 | 4,680 | +5 | +0.1% | 161,100 |
| 2026/06/23 | 4,660 | 4,680 | 4,625 | 4,675 | +35 | +0.8% | 146,000 |
| 2026/06/22 | 4,705 | 4,730 | 4,635 | 4,640 | -90 | -1.9% | 154,300 |
| 2026/06/19 | 4,725 | 4,760 | 4,695 | 4,730 | +15 | +0.3% | 217,500 |
| 2026/06/18 | 4,690 | 4,725 | 4,680 | 4,715 | +20 | +0.4% | 149,300 |
| 2026/06/17 | 4,750 | 4,795 | 4,695 | 4,695 | -25 | -0.5% | 142,200 |
| 2026/06/16 | 4,720 | 4,725 | 4,675 | 4,720 | -30 | -0.6% | 122,900 |
| 2026/06/15 | 4,820 | 4,830 | 4,725 | 4,750 | -65 | -1.3% | 167,700 |
| 2026/06/12 | 4,800 | 4,835 | 4,780 | 4,815 | +10 | +0.2% | 166,300 |
| 2026/06/11 | 4,870 | 4,890 | 4,785 | 4,805 | -40 | -0.8% | 181,000 |
| 2026/06/10 | 4,795 | 4,860 | 4,780 | 4,845 | +100 | +2.1% | 194,600 |
| 2026/06/09 | 4,785 | 4,805 | 4,735 | 4,745 | -10 | -0.2% | 154,500 |
| 2026/06/08 | 4,730 | 4,765 | 4,705 | 4,755 | +55 | +1.2% | 216,300 |
| 2026/06/05 | 4,675 | 4,730 | 4,670 | 4,700 | +30 | +0.6% | 156,300 |
1～
50
件表示中 / 2534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 | 505,000円 | -2.9% | -7.9% | 3.07% | 15.50倍 | 0.97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 | 513,300円 | +7.9% | +20.2% | 1.85% | 34.47倍 | 1.15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 |
| ハウス食Ｇ | 377,000円 | +1.7% | -4.2% | 2.65% | 19.79倍 | 1.15倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は、柱の米国豆腐事業を再建中。子会社に壱番屋 |
| 伊藤園 | 292,400円 | +0.4% | -11.9% | 1.78% | 30.64倍 | 1.91倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
| ニップン | 284,400円 | +2.8% | -15.6% | 2.39% | 11.09倍 | 0.83倍 |
|
製粉業界最古参、国内２位。業務用主体だが冷凍食品、健康食品など家庭用強化。アジア展開も |
市場注目の銘柄
チャート関連のコラム
