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 |
|---|---|---|---|---|---|---|---|
| 2026/06/04 | 4,715 | 4,720 | 4,660 | 4,670 | -65 | -1.4% | 126,200 |
| 2026/06/03 | 4,720 | 4,735 | 4,670 | 4,735 | -10 | -0.2% | 157,400 |
| 2026/06/02 | 4,725 | 4,800 | 4,645 | 4,745 | -40 | -0.8% | 319,000 |
| 2026/06/01 | 4,890 | 4,890 | 4,785 | 4,785 | -125 | -2.5% | 295,300 |
| 2026/05/29 | 4,900 | 4,975 | 4,890 | 4,910 | -5 | -0.1% | 206,400 |
| 2026/05/28 | 4,930 | 4,965 | 4,900 | 4,915 | +15 | +0.3% | 155,100 |
| 2026/05/27 | 4,900 | 4,915 | 4,855 | 4,900 | ±0 | ±0% | 213,200 |
| 2026/05/26 | 4,860 | 4,930 | 4,845 | 4,900 | +20 | +0.4% | 175,900 |
| 2026/05/25 | 4,875 | 4,900 | 4,850 | 4,880 | +5 | +0.1% | 183,700 |
| 2026/05/22 | 4,900 | 4,900 | 4,805 | 4,875 | -30 | -0.6% | 191,000 |
| 2026/05/21 | 4,915 | 4,960 | 4,890 | 4,905 | +5 | +0.1% | 225,200 |
| 2026/05/20 | 4,965 | 4,985 | 4,860 | 4,900 | -75 | -1.5% | 195,600 |
| 2026/05/19 | 4,915 | 4,990 | 4,905 | 4,975 | +90 | +1.8% | 165,300 |
| 2026/05/18 | 4,965 | 4,965 | 4,865 | 4,885 | -80 | -1.6% | 212,900 |
| 2026/05/15 | 4,935 | 4,975 | 4,915 | 4,965 | +5 | +0.1% | 246,900 |
| 2026/05/14 | 4,980 | 4,990 | 4,930 | 4,960 | +10 | +0.2% | 155,400 |
| 2026/05/13 | 4,945 | 5,080 | 4,935 | 4,950 | +30 | +0.6% | 283,300 |
| 2026/05/12 | 4,895 | 4,965 | 4,895 | 4,920 | +20 | +0.4% | 161,700 |
| 2026/05/11 | 4,855 | 4,945 | 4,845 | 4,900 | -15 | -0.3% | 294,800 |
| 2026/05/08 | 5,070 | 5,070 | 4,880 | 4,915 | -165 | -3.2% | 421,100 |
| 2026/05/07 | 5,180 | 5,270 | 5,080 | 5,080 | -110 | -2.1% | 413,600 |
| 2026/05/01 | 5,180 | 5,220 | 5,010 | 5,190 | -30 | -0.6% | 442,700 |
| 2026/04/30 | 5,280 | 5,290 | 5,180 | 5,220 | -70 | -1.3% | 215,600 |
| 2026/04/28 | 5,220 | 5,290 | 5,220 | 5,290 | +60 | +1.1% | 182,300 |
| 2026/04/27 | 5,230 | 5,270 | 5,200 | 5,230 | -30 | -0.6% | 184,500 |
| 2026/04/24 | 5,280 | 5,300 | 5,230 | 5,260 | -20 | -0.4% | 200,600 |
| 2026/04/23 | 5,300 | 5,310 | 5,250 | 5,280 | -40 | -0.8% | 255,700 |
| 2026/04/22 | 5,400 | 5,410 | 5,320 | 5,320 | -70 | -1.3% | 190,300 |
| 2026/04/21 | 5,460 | 5,460 | 5,390 | 5,390 | -70 | -1.3% | 139,000 |
| 2026/04/20 | 5,520 | 5,530 | 5,450 | 5,460 | -50 | -0.9% | 136,000 |
| 2026/04/17 | 5,480 | 5,540 | 5,430 | 5,510 | +10 | +0.2% | 235,000 |
| 2026/04/16 | 5,510 | 5,540 | 5,490 | 5,500 | -20 | -0.4% | 219,400 |
| 2026/04/15 | 5,520 | 5,570 | 5,500 | 5,520 | ±0 | ±0% | 130,600 |
| 2026/04/14 | 5,590 | 5,610 | 5,500 | 5,520 | -70 | -1.3% | 226,300 |
| 2026/04/13 | 5,650 | 5,690 | 5,590 | 5,590 | -60 | -1.1% | 209,900 |
| 2026/04/10 | 5,760 | 5,770 | 5,650 | 5,650 | -100 | -1.7% | 203,700 |
| 2026/04/09 | 5,830 | 5,880 | 5,750 | 5,750 | -60 | -1% | 135,300 |
| 2026/04/08 | 5,830 | 5,860 | 5,800 | 5,810 | +20 | +0.3% | 209,300 |
| 2026/04/07 | 5,820 | 5,860 | 5,760 | 5,790 | -50 | -0.9% | 153,100 |
| 2026/04/06 | 5,850 | 5,890 | 5,830 | 5,840 | -10 | -0.2% | 85,600 |
| 2026/04/03 | 5,880 | 5,920 | 5,840 | 5,850 | -40 | -0.7% | 106,700 |
| 2026/04/02 | 5,860 | 5,910 | 5,840 | 5,890 | +30 | +0.5% | 182,000 |
| 2026/04/01 | 5,780 | 5,860 | 5,760 | 5,860 | +120 | +2.1% | 198,500 |
| 2026/03/31 | 5,750 | 5,830 | 5,730 | 5,740 | -20 | -0.3% | 218,000 |
| 2026/03/30 | 5,740 | 5,810 | 5,700 | 5,760 | -250 | -4.2% | 385,600 |
| 2026/03/27 | 6,040 | 6,070 | 5,990 | 6,010 | -20 | -0.3% | 437,700 |
| 2026/03/26 | 6,060 | 6,060 | 5,980 | 6,030 | +20 | +0.3% | 325,400 |
| 2026/03/25 | 6,030 | 6,050 | 6,000 | 6,010 | +50 | +0.8% | 190,100 |
| 2026/03/24 | 5,940 | 5,990 | 5,920 | 5,960 | +100 | +1.7% | 187,200 |
| 2026/03/23 | 5,960 | 5,960 | 5,860 | 5,860 | -130 | -2.2% | 366,500 |
51～
100
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 | 508,000円 | -2.9% | -7.9% | 3.05% | 15.59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 | 511,500円 | +7.9% | +20.2% | 1.86% | 34.35倍 | 1.14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 | 377,200円 | +1.7% | -4.2% | 2.65% | 19.80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 | 293,450円 | +0.4% | -11.9% | 1.77% | 30.75倍 | 1.92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 | 284,900円 | +2.8% | -15.6% | 2.39% | 11.11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
