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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,930 | 3,940 | 3,880 | 3,910 | +5 | +0.1% | 42,100 |
| 2024/09/05 | 3,935 | 3,950 | 3,900 | 3,905 | -30 | -0.8% | 78,400 |
| 2024/09/04 | 3,950 | 3,970 | 3,910 | 3,935 | -70 | -1.7% | 109,300 |
| 2024/09/03 | 3,965 | 4,010 | 3,965 | 4,005 | +40 | +1% | 38,900 |
| 2024/09/02 | 3,965 | 4,010 | 3,935 | 3,965 | +5 | +0.1% | 61,900 |
| 2024/08/30 | 3,930 | 3,980 | 3,925 | 3,960 | +15 | +0.4% | 68,200 |
| 2024/08/29 | 3,940 | 3,955 | 3,920 | 3,945 | +10 | +0.3% | 40,700 |
| 2024/08/28 | 3,950 | 3,970 | 3,930 | 3,935 | -25 | -0.6% | 25,400 |
| 2024/08/27 | 3,945 | 3,980 | 3,945 | 3,960 | +15 | +0.4% | 48,800 |
| 2024/08/26 | 3,900 | 3,955 | 3,885 | 3,945 | +45 | +1.2% | 73,400 |
| 2024/08/23 | 3,895 | 3,920 | 3,880 | 3,900 | +5 | +0.1% | 51,100 |
| 2024/08/22 | 3,890 | 3,905 | 3,870 | 3,895 | +5 | +0.1% | 31,700 |
| 2024/08/21 | 3,900 | 3,930 | 3,875 | 3,890 | -10 | -0.3% | 56,000 |
| 2024/08/20 | 3,840 | 3,925 | 3,835 | 3,900 | +85 | +2.2% | 115,600 |
| 2024/08/19 | 3,845 | 3,845 | 3,790 | 3,815 | -20 | -0.5% | 83,600 |
| 2024/08/16 | 3,815 | 3,835 | 3,790 | 3,835 | +65 | +1.7% | 61,000 |
| 2024/08/15 | 3,775 | 3,780 | 3,740 | 3,770 | -5 | -0.1% | 64,300 |
| 2024/08/14 | 3,765 | 3,795 | 3,745 | 3,775 | +20 | +0.5% | 58,700 |
| 2024/08/13 | 3,740 | 3,755 | 3,700 | 3,755 | +45 | +1.2% | 58,700 |
| 2024/08/09 | 3,790 | 3,790 | 3,670 | 3,710 | -20 | -0.5% | 154,400 |
| 2024/08/08 | 3,700 | 3,785 | 3,700 | 3,730 | -20 | -0.5% | 108,200 |
| 2024/08/07 | 3,700 | 3,840 | 3,685 | 3,750 | +50 | +1.4% | 109,800 |
| 2024/08/06 | 3,795 | 3,815 | 3,665 | 3,700 | +115 | +3.2% | 138,800 |
| 2024/08/05 | 3,835 | 3,880 | 3,575 | 3,585 | -320 | -8.2% | 174,800 |
| 2024/08/02 | 3,980 | 3,995 | 3,905 | 3,905 | -145 | -3.6% | 155,700 |
| 2024/08/01 | 4,375 | 4,440 | 4,020 | 4,050 | -395 | -8.9% | 237,000 |
| 2024/07/31 | 4,365 | 4,470 | 4,360 | 4,445 | +110 | +2.5% | 102,500 |
| 2024/07/30 | 4,390 | 4,390 | 4,325 | 4,335 | -55 | -1.3% | 45,400 |
| 2024/07/29 | 4,365 | 4,400 | 4,355 | 4,390 | +50 | +1.2% | 43,100 |
| 2024/07/26 | 4,345 | 4,360 | 4,290 | 4,340 | +15 | +0.3% | 49,400 |
| 2024/07/25 | 4,300 | 4,350 | 4,255 | 4,325 | +15 | +0.3% | 83,200 |
| 2024/07/24 | 4,400 | 4,400 | 4,310 | 4,310 | -95 | -2.2% | 51,100 |
| 2024/07/23 | 4,375 | 4,405 | 4,360 | 4,405 | +30 | +0.7% | 32,800 |
| 2024/07/22 | 4,360 | 4,375 | 4,330 | 4,375 | -15 | -0.3% | 34,200 |
| 2024/07/19 | 4,450 | 4,455 | 4,360 | 4,390 | -35 | -0.8% | 58,200 |
| 2024/07/18 | 4,365 | 4,490 | 4,360 | 4,425 | +60 | +1.4% | 103,900 |
| 2024/07/17 | 4,370 | 4,370 | 4,340 | 4,365 | +25 | +0.6% | 36,000 |
| 2024/07/16 | 4,330 | 4,380 | 4,325 | 4,340 | +25 | +0.6% | 72,400 |
| 2024/07/12 | 4,250 | 4,325 | 4,245 | 4,315 | +50 | +1.2% | 59,000 |
| 2024/07/11 | 4,255 | 4,275 | 4,245 | 4,265 | +10 | +0.2% | 52,100 |
| 2024/07/10 | 4,250 | 4,255 | 4,225 | 4,255 | ±0 | ±0% | 47,100 |
| 2024/07/09 | 4,205 | 4,265 | 4,190 | 4,255 | +50 | +1.2% | 74,000 |
| 2024/07/08 | 4,225 | 4,235 | 4,200 | 4,205 | -10 | -0.2% | 41,200 |
| 2024/07/05 | 4,270 | 4,280 | 4,210 | 4,215 | -65 | -1.5% | 60,600 |
| 2024/07/04 | 4,295 | 4,315 | 4,280 | 4,280 | -30 | -0.7% | 34,600 |
| 2024/07/03 | 4,300 | 4,340 | 4,300 | 4,310 | -10 | -0.2% | 56,300 |
| 2024/07/02 | 4,285 | 4,335 | 4,270 | 4,320 | +15 | +0.3% | 49,200 |
| 2024/07/01 | 4,310 | 4,315 | 4,280 | 4,305 | +10 | +0.2% | 50,200 |
| 2024/06/28 | 4,285 | 4,295 | 4,275 | 4,295 | +15 | +0.4% | 39,200 |
| 2024/06/27 | 4,260 | 4,295 | 4,250 | 4,280 | +5 | +0.1% | 38,600 |
51～
100
件表示中 / 2113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 | 377,500円 | +3.1% | -7.8% | 3.84% | 14.28倍 | 0.75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 |
| 森永菓 | 270,300円 | +6.4% | +3.1% | 2.22% | 13.89倍 | 1.71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 | 122,800円 | +6.7% | +12.7% | 2.52% | 13.94倍 | 0.99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 |
| 雪印メグ | 267,800円 | +4.1% | +2.1% | 3.73% | 13.30倍 | 0.75倍 |
|
雪印乳業と日本ミルクコミュニティが１１年に統合。ヨーグルトが成長中。海外進出も積極化 |
| アリアケ | 535,000円 | +4.7% | +6.4% | 2.06% | 21.84倍 | 1.40倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
市場注目の銘柄
チャート関連のコラム
