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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 4,250 | 4,340 | 4,240 | 4,315 | +65 | +1.5% | 145,200 |
| 2024/05/08 | 4,215 | 4,265 | 4,190 | 4,250 | +35 | +0.8% | 120,300 |
| 2024/05/07 | 4,180 | 4,215 | 4,130 | 4,215 | +85 | +2.1% | 181,100 |
| 2024/05/02 | 4,125 | 4,230 | 4,085 | 4,130 | +20 | +0.5% | 268,700 |
| 2024/05/01 | 4,110 | 4,130 | 4,090 | 4,110 | -5 | -0.1% | 68,100 |
| 2024/04/30 | 4,100 | 4,115 | 4,060 | 4,115 | +25 | +0.6% | 55,900 |
| 2024/04/26 | 4,070 | 4,090 | 4,035 | 4,090 | +20 | +0.5% | 51,800 |
| 2024/04/25 | 4,070 | 4,085 | 4,055 | 4,070 | -20 | -0.5% | 44,200 |
| 2024/04/24 | 4,090 | 4,095 | 4,060 | 4,090 | ±0 | ±0% | 44,700 |
| 2024/04/23 | 4,075 | 4,105 | 4,070 | 4,090 | -10 | -0.2% | 38,400 |
| 2024/04/22 | 4,055 | 4,115 | 4,055 | 4,100 | +90 | +2.2% | 56,200 |
| 2024/04/19 | 4,000 | 4,025 | 3,975 | 4,010 | -30 | -0.7% | 61,200 |
| 2024/04/18 | 4,015 | 4,050 | 4,010 | 4,040 | +25 | +0.6% | 41,000 |
| 2024/04/17 | 4,070 | 4,070 | 3,990 | 4,015 | -55 | -1.4% | 48,800 |
| 2024/04/16 | 4,120 | 4,125 | 4,055 | 4,070 | -70 | -1.7% | 50,000 |
| 2024/04/15 | 4,110 | 4,140 | 4,105 | 4,140 | +5 | +0.1% | 41,000 |
| 2024/04/12 | 4,150 | 4,150 | 4,125 | 4,135 | -20 | -0.5% | 34,800 |
| 2024/04/11 | 4,120 | 4,155 | 4,105 | 4,155 | +15 | +0.4% | 44,100 |
| 2024/04/10 | 4,140 | 4,165 | 4,140 | 4,140 | -5 | -0.1% | 35,900 |
| 2024/04/09 | 4,165 | 4,170 | 4,130 | 4,145 | ±0 | ±0% | 55,500 |
| 2024/04/08 | 4,105 | 4,145 | 4,095 | 4,145 | +35 | +0.9% | 51,000 |
| 2024/04/05 | 4,085 | 4,150 | 4,075 | 4,110 | +20 | +0.5% | 112,400 |
| 2024/04/04 | 4,030 | 4,100 | 4,025 | 4,090 | +95 | +2.4% | 118,800 |
| 2024/04/03 | 3,980 | 4,015 | 3,960 | 3,995 | ±0 | ±0% | 91,500 |
| 2024/04/02 | 4,035 | 4,035 | 3,980 | 3,995 | -35 | -0.9% | 82,800 |
| 2024/04/01 | 4,040 | 4,045 | 4,005 | 4,030 | +20 | +0.5% | 66,200 |
| 2024/03/29 | 3,985 | 4,030 | 3,970 | 4,010 | +40 | +1% | 95,800 |
| 2024/03/28 | 4,065 | 4,090 | 3,965 | 3,970 | -270 | -6.4% | 248,600 |
| 2024/03/27 | 4,240 | 4,275 | 4,235 | 4,240 | ±0 | ±0% | 234,200 |
| 2024/03/26 | 4,225 | 4,265 | 4,215 | 4,240 | -5 | -0.1% | 111,200 |
| 2024/03/25 | 4,240 | 4,275 | 4,240 | 4,245 | -20 | -0.5% | 150,400 |
| 2024/03/22 | 4,285 | 4,285 | 4,255 | 4,265 | -5 | -0.1% | 69,400 |
| 2024/03/21 | 4,240 | 4,290 | 4,240 | 4,270 | +50 | +1.2% | 107,300 |
| 2024/03/19 | 4,185 | 4,235 | 4,175 | 4,220 | +40 | +1% | 69,000 |
| 2024/03/18 | 4,225 | 4,225 | 4,180 | 4,180 | ±0 | ±0% | 95,400 |
| 2024/03/15 | 4,215 | 4,280 | 4,180 | 4,180 | -35 | -0.8% | 242,900 |
| 2024/03/14 | 4,175 | 4,215 | 4,175 | 4,215 | +45 | +1.1% | 65,700 |
| 2024/03/13 | 4,170 | 4,195 | 4,160 | 4,170 | +10 | +0.2% | 60,400 |
| 2024/03/12 | 4,160 | 4,170 | 4,120 | 4,160 | +10 | +0.2% | 59,900 |
| 2024/03/11 | 4,170 | 4,185 | 4,120 | 4,150 | -20 | -0.5% | 91,700 |
| 2024/03/08 | 4,135 | 4,180 | 4,130 | 4,170 | +25 | +0.6% | 102,100 |
| 2024/03/07 | 4,180 | 4,205 | 4,145 | 4,145 | -20 | -0.5% | 87,100 |
| 2024/03/06 | 4,160 | 4,185 | 4,150 | 4,165 | +20 | +0.5% | 81,200 |
| 2024/03/05 | 4,100 | 4,160 | 4,100 | 4,145 | +25 | +0.6% | 66,800 |
| 2024/03/04 | 4,135 | 4,145 | 4,095 | 4,120 | -10 | -0.2% | 76,300 |
| 2024/03/01 | 4,110 | 4,135 | 4,095 | 4,130 | +20 | +0.5% | 66,900 |
| 2024/02/29 | 4,135 | 4,150 | 4,100 | 4,110 | -20 | -0.5% | 79,000 |
| 2024/02/28 | 4,135 | 4,150 | 4,110 | 4,130 | +10 | +0.2% | 55,500 |
| 2024/02/27 | 4,115 | 4,150 | 4,095 | 4,120 | +5 | +0.1% | 50,700 |
| 2024/02/26 | 4,170 | 4,185 | 4,115 | 4,115 | -45 | -1.1% | 56,000 |
1～
50
件表示中 / 1979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 | 431,500円 | +1.5% | +1.8% | 3.36% | 15.30倍 | 0.86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 | 412,000円 | +1.0% | -24.8% | 2.18% | 23.82倍 | 1.00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 |
| 寿スピリッツ | 168,400円 | +20.6% | +38.5% | 1.66% | 27.41倍 | 9.09倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
| 森永菓 | 256,200円 | +8.6% | +27.9% | 2.15% | 16.35倍 | 1.82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 | 106,600円 | -2.8% | -41.9% | 2.53% | 13.88倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
