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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 4,170 | 4,185 | 4,115 | 4,115 | -45 | -1.1% | 56,000 |
| 2024/02/22 | 4,155 | 4,160 | 4,120 | 4,160 | ±0 | ±0% | 80,600 |
| 2024/02/21 | 4,185 | 4,200 | 4,135 | 4,160 | -40 | -1% | 78,200 |
| 2024/02/20 | 4,165 | 4,245 | 4,150 | 4,200 | +50 | +1.2% | 80,900 |
| 2024/02/19 | 4,140 | 4,160 | 4,125 | 4,150 | +25 | +0.6% | 34,800 |
| 2024/02/16 | 4,120 | 4,165 | 4,110 | 4,125 | +25 | +0.6% | 49,700 |
| 2024/02/15 | 4,145 | 4,145 | 4,075 | 4,100 | -20 | -0.5% | 50,600 |
| 2024/02/14 | 4,115 | 4,150 | 4,105 | 4,120 | ±0 | ±0% | 88,900 |
| 2024/02/13 | 4,135 | 4,135 | 4,065 | 4,120 | +20 | +0.5% | 78,300 |
| 2024/02/09 | 4,145 | 4,155 | 4,095 | 4,100 | -60 | -1.4% | 98,800 |
| 2024/02/08 | 4,210 | 4,210 | 4,145 | 4,160 | -55 | -1.3% | 75,200 |
| 2024/02/07 | 4,180 | 4,225 | 4,145 | 4,215 | +30 | +0.7% | 91,200 |
| 2024/02/06 | 4,150 | 4,215 | 4,145 | 4,185 | +35 | +0.8% | 104,100 |
| 2024/02/05 | 4,155 | 4,180 | 4,150 | 4,150 | +5 | +0.1% | 64,800 |
| 2024/02/02 | 4,155 | 4,175 | 4,140 | 4,145 | -15 | -0.4% | 59,900 |
| 2024/02/01 | 4,140 | 4,175 | 4,120 | 4,160 | +20 | +0.5% | 72,200 |
| 2024/01/31 | 4,100 | 4,140 | 4,100 | 4,140 | +45 | +1.1% | 71,200 |
| 2024/01/30 | 4,130 | 4,140 | 4,095 | 4,095 | -35 | -0.8% | 65,300 |
| 2024/01/29 | 4,125 | 4,150 | 4,115 | 4,130 | +50 | +1.2% | 50,100 |
| 2024/01/26 | 4,105 | 4,110 | 4,070 | 4,080 | -25 | -0.6% | 73,700 |
| 2024/01/25 | 4,075 | 4,140 | 4,070 | 4,105 | +45 | +1.1% | 103,600 |
| 2024/01/24 | 4,070 | 4,080 | 4,055 | 4,060 | -25 | -0.6% | 66,600 |
| 2024/01/23 | 4,055 | 4,090 | 4,055 | 4,085 | +20 | +0.5% | 44,000 |
| 2024/01/22 | 4,040 | 4,070 | 4,035 | 4,065 | +40 | +1% | 52,700 |
| 2024/01/19 | 4,050 | 4,055 | 4,020 | 4,025 | -30 | -0.7% | 66,400 |
| 2024/01/18 | 4,035 | 4,065 | 4,035 | 4,055 | +30 | +0.7% | 41,000 |
| 2024/01/17 | 4,075 | 4,090 | 4,025 | 4,025 | -10 | -0.2% | 55,800 |
| 2024/01/16 | 4,090 | 4,090 | 4,035 | 4,035 | -60 | -1.5% | 41,000 |
| 2024/01/15 | 4,040 | 4,095 | 4,035 | 4,095 | +55 | +1.4% | 54,200 |
| 2024/01/12 | 4,060 | 4,095 | 4,025 | 4,040 | -20 | -0.5% | 93,100 |
| 2024/01/11 | 4,050 | 4,080 | 4,045 | 4,060 | +55 | +1.4% | 141,700 |
| 2024/01/10 | 3,990 | 4,015 | 3,980 | 4,005 | +25 | +0.6% | 82,100 |
| 2024/01/09 | 3,950 | 3,980 | 3,930 | 3,980 | +55 | +1.4% | 77,500 |
| 2024/01/05 | 3,950 | 3,950 | 3,915 | 3,925 | -5 | -0.1% | 57,200 |
| 2024/01/04 | 3,895 | 3,935 | 3,865 | 3,930 | +75 | +1.9% | 102,000 |
| 2023/12/29 | 3,855 | 3,865 | 3,835 | 3,855 | +20 | +0.5% | 43,300 |
| 2023/12/28 | 3,855 | 3,870 | 3,830 | 3,835 | -20 | -0.5% | 72,500 |
| 2023/12/27 | 3,845 | 3,860 | 3,820 | 3,855 | +25 | +0.7% | 83,900 |
| 2023/12/26 | 3,795 | 3,835 | 3,785 | 3,830 | +35 | +0.9% | 81,300 |
| 2023/12/25 | 3,820 | 3,820 | 3,770 | 3,795 | -5 | -0.1% | 55,800 |
| 2023/12/22 | 3,765 | 3,805 | 3,765 | 3,800 | +35 | +0.9% | 72,900 |
| 2023/12/21 | 3,775 | 3,785 | 3,755 | 3,765 | -10 | -0.3% | 72,100 |
| 2023/12/20 | 3,750 | 3,780 | 3,750 | 3,775 | +25 | +0.7% | 51,700 |
| 2023/12/19 | 3,780 | 3,780 | 3,720 | 3,750 | +5 | +0.1% | 98,300 |
| 2023/12/18 | 3,745 | 3,760 | 3,715 | 3,745 | -20 | -0.5% | 82,000 |
| 2023/12/15 | 3,810 | 3,815 | 3,765 | 3,765 | -60 | -1.6% | 141,200 |
| 2023/12/14 | 3,840 | 3,845 | 3,805 | 3,825 | -10 | -0.3% | 92,600 |
| 2023/12/13 | 3,865 | 3,875 | 3,825 | 3,835 | -40 | -1% | 108,200 |
| 2023/12/12 | 3,905 | 3,905 | 3,870 | 3,875 | -25 | -0.6% | 65,700 |
| 2023/12/11 | 3,870 | 3,900 | 3,860 | 3,900 | +30 | +0.8% | 105,800 |
51～
100
件表示中 / 1980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 | 437,000円 | +1.5% | +1.8% | 3.32% | 15.49倍 | 0.87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 | 414,500円 | +1.0% | -24.8% | 2.17% | 23.97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 | 171,100円 | +20.6% | +38.5% | 1.64% | 27.85倍 | 9.24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 | 264,200円 | +8.6% | +27.9% | 2.08% | 16.86倍 | 1.88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 | 107,500円 | -2.8% | -41.9% | 2.51% | 13.99倍 | 0.96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
