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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 925 | 929 | 921 | 921 | ±0 | ±0% | 199,500 |
2018/07/17 | 906 | 922 | 906 | 921 | +20 | +2.2% | 270,000 |
2018/07/13 | 888 | 902 | 886 | 901 | +14 | +1.6% | 263,300 |
2018/07/12 | 890 | 894 | 883 | 887 | +4 | +0.5% | 336,600 |
2018/07/11 | 889 | 889 | 877 | 883 | -10 | -1.1% | 371,400 |
2018/07/10 | 905 | 906 | 893 | 893 | -17 | -1.9% | 364,400 |
2018/07/09 | 915 | 916 | 908 | 910 | -4 | -0.4% | 194,800 |
2018/07/06 | 916 | 924 | 913 | 914 | -2 | -0.2% | 188,300 |
2018/07/05 | 933 | 934 | 913 | 916 | -19 | -2% | 329,200 |
2018/07/04 | 920 | 939 | 917 | 935 | +3 | +0.3% | 195,000 |
2018/07/03 | 946 | 946 | 926 | 932 | -9 | -1% | 305,000 |
2018/07/02 | 950 | 954 | 940 | 941 | -12 | -1.3% | 267,200 |
2018/06/29 | 940 | 955 | 933 | 953 | +9 | +1% | 312,900 |
2018/06/28 | 935 | 945 | 933 | 944 | -6 | -0.6% | 385,700 |
2018/06/27 | 940 | 951 | 939 | 950 | +10 | +1.1% | 202,800 |
2018/06/26 | 930 | 940 | 927 | 940 | +3 | +0.3% | 219,800 |
2018/06/25 | 940 | 941 | 932 | 937 | -8 | -0.8% | 283,000 |
2018/06/22 | 945 | 947 | 939 | 945 | -6 | -0.6% | 416,700 |
2018/06/21 | 949 | 958 | 949 | 951 | -6 | -0.6% | 276,800 |
2018/06/20 | 945 | 957 | 942 | 957 | +9 | +0.9% | 290,300 |
2018/06/19 | 953 | 957 | 947 | 948 | -12 | -1.3% | 329,600 |
2018/06/18 | 962 | 965 | 958 | 960 | -2 | -0.2% | 244,000 |
2018/06/15 | 967 | 973 | 962 | 962 | -2 | -0.2% | 311,400 |
2018/06/14 | 965 | 969 | 960 | 964 | -6 | -0.6% | 351,100 |
2018/06/13 | 976 | 985 | 970 | 970 | -8 | -0.8% | 383,300 |
2018/06/12 | 976 | 982 | 974 | 978 | +2 | +0.2% | 253,800 |
2018/06/11 | 973 | 983 | 971 | 976 | +6 | +0.6% | 226,200 |
2018/06/08 | 985 | 994 | 969 | 970 | -28 | -2.8% | 621,900 |
2018/06/07 | 1,003 | 1,005 | 998 | 998 | -1 | -0.1% | 239,600 |
2018/06/06 | 999 | 999 | 992 | 999 | -4 | -0.4% | 321,800 |
2018/06/05 | 1,000 | 1,010 | 996 | 1,003 | -2 | -0.2% | 237,700 |
2018/06/04 | 1,013 | 1,028 | 1,002 | 1,005 | -8 | -0.8% | 544,300 |
2018/06/01 | 1,014 | 1,025 | 1,009 | 1,013 | -16 | -1.6% | 299,100 |
2018/05/31 | 1,030 | 1,032 | 1,024 | 1,029 | +3 | +0.3% | 660,500 |
2018/05/30 | 1,015 | 1,028 | 1,001 | 1,026 | +13 | +1.3% | 685,300 |
2018/05/29 | 1,020 | 1,026 | 1,010 | 1,013 | -3 | -0.3% | 262,400 |
2018/05/28 | 1,020 | 1,024 | 1,014 | 1,016 | -6 | -0.6% | 155,400 |
2018/05/25 | 1,023 | 1,025 | 1,015 | 1,022 | +4 | +0.4% | 243,000 |
2018/05/24 | 1,017 | 1,024 | 1,013 | 1,018 | -3 | -0.3% | 251,800 |
2018/05/23 | 1,014 | 1,029 | 1,008 | 1,021 | +14 | +1.4% | 446,000 |
2018/05/22 | 1,019 | 1,019 | 1,007 | 1,007 | -9 | -0.9% | 131,900 |
2018/05/21 | 1,011 | 1,018 | 1,011 | 1,016 | +5 | +0.5% | 176,500 |
2018/05/18 | 1,010 | 1,016 | 1,007 | 1,011 | -6 | -0.6% | 333,200 |
2018/05/17 | 1,016 | 1,026 | 1,016 | 1,017 | +7 | +0.7% | 285,400 |
2018/05/16 | 1,027 | 1,032 | 1,008 | 1,010 | -29 | -2.8% | 409,900 |
2018/05/15 | 1,034 | 1,044 | 1,033 | 1,039 | +9 | +0.9% | 465,800 |
2018/05/14 | 1,035 | 1,035 | 1,024 | 1,030 | -5 | -0.5% | 274,700 |
2018/05/11 | 1,032 | 1,038 | 1,030 | 1,035 | -1 | -0.1% | 341,900 |
2018/05/10 | 1,025 | 1,039 | 1,013 | 1,036 | -3 | -0.3% | 564,000 |
2018/05/09 | 999 | 1,042 | 990 | 1,039 | +40 | +4% | 1,195,800 |
1551~
1600
件表示中 / 2114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 | 377,000円 | +3.1% | -7.8% | 3.85% | 14.26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 | 270,500円 | +6.4% | +3.1% | 2.22% | 13.90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 | 121,500円 | +6.7% | +12.7% | 2.55% | 13.79倍 | 0.98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 | 271,200円 | +4.1% | +2.1% | 3.69% | 13.47倍 | 0.76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 | 537,000円 | +4.7% | +6.4% | 2.05% | 21.93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