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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,280 | 4,295 | 4,260 | 4,275 | -5 | -0.1% | 43,600 |
| 2024/06/25 | 4,240 | 4,290 | 4,230 | 4,280 | +60 | +1.4% | 45,800 |
| 2024/06/24 | 4,215 | 4,240 | 4,175 | 4,220 | +5 | +0.1% | 56,000 |
| 2024/06/21 | 4,225 | 4,240 | 4,200 | 4,215 | +20 | +0.5% | 100,500 |
| 2024/06/20 | 4,145 | 4,210 | 4,145 | 4,195 | +60 | +1.5% | 74,200 |
| 2024/06/19 | 4,115 | 4,135 | 4,115 | 4,135 | +20 | +0.5% | 20,400 |
| 2024/06/18 | 4,170 | 4,170 | 4,110 | 4,115 | -45 | -1.1% | 19,400 |
| 2024/06/17 | 4,165 | 4,165 | 4,115 | 4,160 | +10 | +0.2% | 41,800 |
| 2024/06/14 | 4,110 | 4,165 | 4,100 | 4,150 | +55 | +1.3% | 57,300 |
| 2024/06/13 | 4,160 | 4,165 | 4,080 | 4,095 | -90 | -2.2% | 50,500 |
| 2024/06/12 | 4,165 | 4,190 | 4,160 | 4,185 | +15 | +0.4% | 28,700 |
| 2024/06/11 | 4,200 | 4,205 | 4,150 | 4,170 | -20 | -0.5% | 32,300 |
| 2024/06/10 | 4,160 | 4,195 | 4,150 | 4,190 | +35 | +0.8% | 23,400 |
| 2024/06/07 | 4,175 | 4,175 | 4,130 | 4,155 | -20 | -0.5% | 29,200 |
| 2024/06/06 | 4,205 | 4,205 | 4,150 | 4,175 | -5 | -0.1% | 39,600 |
| 2024/06/05 | 4,200 | 4,200 | 4,160 | 4,180 | -60 | -1.4% | 27,800 |
| 2024/06/04 | 4,215 | 4,260 | 4,215 | 4,240 | +25 | +0.6% | 56,300 |
| 2024/06/03 | 4,170 | 4,215 | 4,170 | 4,215 | +70 | +1.7% | 46,800 |
| 2024/05/31 | 4,155 | 4,170 | 4,100 | 4,145 | +15 | +0.4% | 86,000 |
| 2024/05/30 | 4,100 | 4,135 | 4,080 | 4,130 | +15 | +0.4% | 65,400 |
| 2024/05/29 | 4,105 | 4,140 | 4,105 | 4,115 | -15 | -0.4% | 35,200 |
| 2024/05/28 | 4,160 | 4,165 | 4,130 | 4,130 | -30 | -0.7% | 38,000 |
| 2024/05/27 | 4,160 | 4,180 | 4,150 | 4,160 | -15 | -0.4% | 25,800 |
| 2024/05/24 | 4,145 | 4,190 | 4,145 | 4,175 | -15 | -0.4% | 28,900 |
| 2024/05/23 | 4,150 | 4,225 | 4,125 | 4,190 | +40 | +1% | 39,300 |
| 2024/05/22 | 4,155 | 4,175 | 4,125 | 4,150 | -30 | -0.7% | 75,200 |
| 2024/05/21 | 4,220 | 4,240 | 4,175 | 4,180 | -60 | -1.4% | 60,900 |
| 2024/05/20 | 4,220 | 4,255 | 4,220 | 4,240 | ±0 | ±0% | 32,700 |
| 2024/05/17 | 4,185 | 4,250 | 4,180 | 4,240 | +25 | +0.6% | 30,100 |
| 2024/05/16 | 4,210 | 4,215 | 4,185 | 4,215 | +5 | +0.1% | 27,600 |
| 2024/05/15 | 4,265 | 4,265 | 4,200 | 4,210 | -35 | -0.8% | 39,700 |
| 2024/05/14 | 4,340 | 4,345 | 4,245 | 4,245 | -110 | -2.5% | 72,300 |
| 2024/05/13 | 4,365 | 4,365 | 4,305 | 4,355 | -15 | -0.3% | 81,000 |
| 2024/05/10 | 4,320 | 4,370 | 4,300 | 4,370 | +55 | +1.3% | 88,100 |
| 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 |
101～
150
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
