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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 960 | 964 | 951 | 960 | +2 | +0.2% | 295,700 |
| 2018/04/12 | 950 | 958 | 950 | 958 | +5 | +0.5% | 151,600 |
| 2018/04/11 | 968 | 969 | 951 | 953 | -21 | -2.2% | 241,900 |
| 2018/04/10 | 974 | 980 | 965 | 974 | ±0 | ±0% | 399,500 |
| 2018/04/09 | 960 | 974 | 958 | 974 | +8 | +0.8% | 330,200 |
| 2018/04/06 | 965 | 971 | 956 | 966 | ±0 | ±0% | 353,700 |
| 2018/04/05 | 957 | 969 | 956 | 966 | +15 | +1.6% | 434,900 |
| 2018/04/04 | 937 | 952 | 932 | 951 | +19 | +2% | 426,100 |
| 2018/04/03 | 927 | 936 | 925 | 932 | +4 | +0.4% | 294,300 |
| 2018/04/02 | 930 | 936 | 927 | 928 | +3 | +0.3% | 265,400 |
| 2018/03/30 | 927 | 930 | 917 | 925 | +4 | +0.4% | 368,600 |
| 2018/03/29 | 925 | 929 | 911 | 921 | +6 | +0.7% | 376,000 |
| 2018/03/28 | 914 | 917 | 903 | 915 | -27 | -2.9% | 389,300 |
| 2018/03/27 | 930 | 942 | 921 | 942 | +12 | +1.3% | 940,800 |
| 2018/03/26 | 907 | 931 | 907 | 930 | +22 | +2.4% | 677,100 |
| 2018/03/23 | 915 | 915 | 903 | 908 | -12 | -1.3% | 606,700 |
| 2018/03/22 | 920 | 922 | 918 | 920 | -1 | -0.1% | 485,400 |
| 2018/03/20 | 919 | 922 | 916 | 921 | +2 | +0.2% | 317,700 |
| 2018/03/19 | 923 | 925 | 912 | 919 | -4 | -0.4% | 407,500 |
| 2018/03/16 | 925 | 934 | 923 | 923 | +5 | +0.5% | 601,000 |
| 2018/03/15 | 916 | 921 | 910 | 918 | +3 | +0.3% | 344,000 |
| 2018/03/14 | 922 | 927 | 911 | 915 | -2 | -0.2% | 266,400 |
| 2018/03/13 | 908 | 918 | 906 | 917 | +5 | +0.5% | 204,800 |
| 2018/03/12 | 920 | 920 | 909 | 912 | +3 | +0.3% | 275,400 |
| 2018/03/09 | 910 | 913 | 903 | 909 | +17 | +1.9% | 588,700 |
| 2018/03/08 | 887 | 893 | 884 | 892 | +10 | +1.1% | 331,000 |
| 2018/03/07 | 881 | 889 | 874 | 882 | -2 | -0.2% | 441,700 |
| 2018/03/06 | 879 | 886 | 871 | 884 | +15 | +1.7% | 350,300 |
| 2018/03/05 | 870 | 873 | 865 | 869 | ±0 | ±0% | 625,200 |
| 2018/03/02 | 867 | 878 | 865 | 869 | -4 | -0.5% | 1,074,500 |
| 2018/03/01 | 890 | 890 | 872 | 873 | -32 | -3.5% | 1,123,700 |
| 2018/02/28 | 915 | 918 | 905 | 905 | -11 | -1.2% | 503,300 |
| 2018/02/27 | 908 | 917 | 908 | 916 | +8 | +0.9% | 969,000 |
| 2018/02/26 | 913 | 915 | 908 | 908 | -7 | -0.8% | 878,300 |
| 2018/02/23 | 915 | 922 | 915 | 915 | -2 | -0.2% | 367,400 |
| 2018/02/22 | 918 | 925 | 911 | 917 | -6 | -0.7% | 551,300 |
| 2018/02/21 | 930 | 936 | 921 | 923 | -12 | -1.3% | 421,300 |
| 2018/02/20 | 938 | 939 | 934 | 935 | -1 | -0.1% | 197,800 |
| 2018/02/19 | 921 | 937 | 918 | 936 | +27 | +3% | 291,400 |
| 2018/02/16 | 905 | 912 | 904 | 909 | +9 | +1% | 250,000 |
| 2018/02/15 | 902 | 903 | 896 | 900 | +4 | +0.4% | 308,500 |
| 2018/02/14 | 906 | 913 | 890 | 896 | -2 | -0.2% | 374,700 |
| 2018/02/13 | 917 | 917 | 894 | 898 | -13 | -1.4% | 553,800 |
| 2018/02/09 | 890 | 912 | 885 | 911 | +8 | +0.9% | 571,700 |
| 2018/02/08 | 911 | 913 | 900 | 903 | -10 | -1.1% | 566,600 |
| 2018/02/07 | 915 | 930 | 912 | 913 | +21 | +2.4% | 624,400 |
| 2018/02/06 | 951 | 954 | 876 | 892 | -85 | -8.7% | 1,671,700 |
| 2018/02/05 | 985 | 986 | 973 | 977 | -13 | -1.3% | 1,057,800 |
| 2018/02/02 | 993 | 994 | 986 | 990 | -16 | -1.6% | 826,300 |
| 2018/02/01 | 999 | 1,007 | 992 | 1,006 | +4 | +0.4% | 578,500 |
1601～
1650
件表示中 / 2100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 | 386,000円 | +3.1% | -7.8% | 3.76% | 14.60倍 | 0.77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 | 278,500円 | +4.1% | -0.7% | 2.15% | 15.81倍 | 1.90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 | 118,900円 | +6.7% | +12.7% | 2.61% | 13.49倍 | 1.02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 | 258,700円 | +4.1% | +2.1% | 3.87% | 12.85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 | 528,000円 | +4.7% | +6.4% | 2.08% | 21.56倍 | 1.41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
