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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 3,990 | 3,990 | 3,935 | 3,935 | -25 | -0.6% | 69,700 |
| 2024/12/30 | 3,985 | 3,985 | 3,950 | 3,960 | -10 | -0.3% | 53,500 |
| 2024/12/27 | 3,975 | 3,975 | 3,940 | 3,970 | +20 | +0.5% | 39,500 |
| 2024/12/26 | 3,945 | 3,960 | 3,930 | 3,950 | +15 | +0.4% | 61,800 |
| 2024/12/25 | 3,980 | 3,980 | 3,915 | 3,935 | -45 | -1.1% | 33,100 |
| 2024/12/24 | 3,920 | 3,995 | 3,920 | 3,980 | +75 | +1.9% | 83,000 |
| 2024/12/23 | 3,910 | 3,920 | 3,885 | 3,905 | +10 | +0.3% | 49,500 |
| 2024/12/20 | 3,925 | 3,930 | 3,895 | 3,895 | -30 | -0.8% | 71,900 |
| 2024/12/19 | 3,900 | 3,945 | 3,900 | 3,925 | +25 | +0.6% | 75,000 |
| 2024/12/18 | 3,885 | 3,935 | 3,885 | 3,900 | +15 | +0.4% | 76,000 |
| 2024/12/17 | 3,920 | 3,925 | 3,885 | 3,885 | -20 | -0.5% | 42,900 |
| 2024/12/16 | 3,935 | 3,960 | 3,905 | 3,905 | -25 | -0.6% | 39,000 |
| 2024/12/13 | 3,890 | 3,950 | 3,880 | 3,930 | ±0 | ±0% | 57,300 |
| 2024/12/12 | 3,890 | 3,940 | 3,880 | 3,930 | +50 | +1.3% | 115,800 |
| 2024/12/11 | 3,855 | 3,890 | 3,855 | 3,880 | +25 | +0.6% | 43,500 |
| 2024/12/10 | 3,830 | 3,870 | 3,820 | 3,855 | +35 | +0.9% | 84,600 |
| 2024/12/09 | 3,805 | 3,825 | 3,795 | 3,820 | +10 | +0.3% | 64,600 |
| 2024/12/06 | 3,820 | 3,820 | 3,795 | 3,810 | ±0 | ±0% | 35,800 |
| 2024/12/05 | 3,800 | 3,815 | 3,790 | 3,810 | +10 | +0.3% | 47,100 |
| 2024/12/04 | 3,820 | 3,830 | 3,800 | 3,800 | -20 | -0.5% | 42,000 |
| 2024/12/03 | 3,800 | 3,850 | 3,800 | 3,820 | +30 | +0.8% | 58,400 |
| 2024/12/02 | 3,790 | 3,805 | 3,780 | 3,790 | +15 | +0.4% | 46,100 |
| 2024/11/29 | 3,785 | 3,795 | 3,770 | 3,775 | -5 | -0.1% | 37,700 |
| 2024/11/28 | 3,735 | 3,780 | 3,735 | 3,780 | +40 | +1.1% | 49,700 |
| 2024/11/27 | 3,760 | 3,760 | 3,715 | 3,740 | -20 | -0.5% | 64,100 |
| 2024/11/26 | 3,780 | 3,780 | 3,735 | 3,760 | -5 | -0.1% | 71,100 |
| 2024/11/25 | 3,795 | 3,800 | 3,765 | 3,765 | -5 | -0.1% | 61,500 |
| 2024/11/22 | 3,775 | 3,785 | 3,770 | 3,770 | -5 | -0.1% | 31,900 |
| 2024/11/21 | 3,790 | 3,795 | 3,770 | 3,775 | -10 | -0.3% | 35,800 |
| 2024/11/20 | 3,785 | 3,785 | 3,755 | 3,785 | +15 | +0.4% | 59,800 |
| 2024/11/19 | 3,785 | 3,795 | 3,765 | 3,770 | -20 | -0.5% | 44,300 |
| 2024/11/18 | 3,780 | 3,800 | 3,770 | 3,790 | +5 | +0.1% | 62,100 |
| 2024/11/15 | 3,795 | 3,805 | 3,780 | 3,785 | +5 | +0.1% | 45,100 |
| 2024/11/14 | 3,795 | 3,805 | 3,775 | 3,780 | -15 | -0.4% | 39,900 |
| 2024/11/13 | 3,780 | 3,800 | 3,775 | 3,795 | +5 | +0.1% | 48,300 |
| 2024/11/12 | 3,790 | 3,815 | 3,775 | 3,790 | ±0 | ±0% | 69,200 |
| 2024/11/11 | 3,805 | 3,805 | 3,760 | 3,790 | +5 | +0.1% | 65,300 |
| 2024/11/08 | 3,835 | 3,840 | 3,780 | 3,785 | -40 | -1% | 58,900 |
| 2024/11/07 | 3,805 | 3,845 | 3,805 | 3,825 | +55 | +1.5% | 86,000 |
| 2024/11/06 | 3,785 | 3,820 | 3,765 | 3,770 | -5 | -0.1% | 98,400 |
| 2024/11/05 | 3,860 | 3,860 | 3,775 | 3,775 | -85 | -2.2% | 92,400 |
| 2024/11/01 | 3,835 | 3,880 | 3,820 | 3,860 | +5 | +0.1% | 92,600 |
| 2024/10/31 | 3,850 | 3,880 | 3,840 | 3,855 | +25 | +0.7% | 70,400 |
| 2024/10/30 | 3,845 | 3,885 | 3,815 | 3,830 | -20 | -0.5% | 183,200 |
| 2024/10/29 | 3,840 | 3,870 | 3,830 | 3,850 | +30 | +0.8% | 64,700 |
| 2024/10/28 | 3,770 | 3,840 | 3,755 | 3,820 | +35 | +0.9% | 78,300 |
| 2024/10/25 | 3,795 | 3,810 | 3,765 | 3,785 | +15 | +0.4% | 86,700 |
| 2024/10/24 | 3,760 | 3,780 | 3,745 | 3,770 | +5 | +0.1% | 81,700 |
| 2024/10/23 | 3,785 | 3,795 | 3,755 | 3,765 | -30 | -0.8% | 56,600 |
| 2024/10/22 | 3,830 | 3,830 | 3,790 | 3,795 | -40 | -1% | 109,200 |
101～
150
件表示中 / 2241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 | 502,000円 | +4.2% | +32.5% | 6.37% | 16.27倍 | 1.00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 |
| 森永乳 | 331,200円 | +3.4% | +6.8% | 2.81% | 14.56倍 | 1.04倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
| 伊藤園 | 341,900円 | +3.7% | +11.9% | 1.40% | 25.19倍 | 2.26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 |
| カゴメ | 293,700円 | -2.2% | -37.6% | 1.63% | 19.31倍 | 1.46倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
| ハウス食Ｇ | 278,900円 | +5.6% | +4.7% | 1.72% | 20.18倍 | 0.90倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
市場注目の銘柄
チャート関連のコラム
