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 |
---|---|---|---|---|---|---|---|
2017/12/06 | 1,020 | 1,036 | 1,017 | 1,036 | +7 | +0.7% | 638,800 |
2017/12/05 | 1,029 | 1,032 | 1,017 | 1,029 | +1 | +0.1% | 324,100 |
2017/12/04 | 1,027 | 1,029 | 1,019 | 1,028 | +9 | +0.9% | 397,400 |
2017/12/01 | 1,020 | 1,027 | 1,015 | 1,019 | +3 | +0.3% | 419,800 |
2017/11/30 | 1,009 | 1,016 | 1,004 | 1,016 | +7 | +0.7% | 411,100 |
2017/11/29 | 1,006 | 1,009 | 1,000 | 1,009 | +7 | +0.7% | 248,400 |
2017/11/28 | 995 | 1,004 | 991 | 1,002 | +7 | +0.7% | 324,400 |
2017/11/27 | 1,002 | 1,002 | 994 | 995 | -2 | -0.2% | 257,900 |
2017/11/24 | 998 | 1,001 | 992 | 997 | ±0 | ±0% | 318,200 |
2017/11/22 | 1,009 | 1,009 | 996 | 997 | -4 | -0.4% | 450,000 |
2017/11/21 | 1,010 | 1,010 | 1,001 | 1,001 | -15 | -1.5% | 524,100 |
2017/11/20 | 1,001 | 1,019 | 997 | 1,016 | +13 | +1.3% | 560,900 |
2017/11/17 | 1,009 | 1,012 | 999 | 1,003 | -2 | -0.2% | 495,800 |
2017/11/16 | 999 | 1,008 | 993 | 1,005 | +4 | +0.4% | 792,000 |
2017/11/15 | 1,015 | 1,023 | 1,001 | 1,001 | -15 | -1.5% | 1,149,000 |
2017/11/14 | 1,017 | 1,023 | 1,015 | 1,016 | +1 | +0.1% | 468,100 |
2017/11/13 | 1,024 | 1,029 | 1,010 | 1,015 | +6 | +0.6% | 493,300 |
2017/11/10 | 1,016 | 1,035 | 1,006 | 1,009 | -42 | -4% | 1,088,800 |
2017/11/09 | 1,100 | 1,112 | 1,033 | 1,051 | -41 | -3.8% | 1,057,500 |
2017/11/08 | 1,093 | 1,098 | 1,090 | 1,092 | -1 | -0.1% | 369,100 |
2017/11/07 | 1,077 | 1,093 | 1,076 | 1,093 | +5 | +0.5% | 346,200 |
2017/11/06 | 1,075 | 1,089 | 1,075 | 1,088 | +21 | +2% | 246,200 |
2017/11/02 | 1,077 | 1,081 | 1,052 | 1,067 | -30 | -2.7% | 597,200 |
2017/11/01 | 1,090 | 1,100 | 1,087 | 1,097 | +16 | +1.5% | 399,100 |
2017/10/31 | 1,082 | 1,084 | 1,074 | 1,081 | +3 | +0.3% | 221,400 |
2017/10/30 | 1,076 | 1,084 | 1,076 | 1,078 | -2 | -0.2% | 307,400 |
2017/10/27 | 1,074 | 1,084 | 1,074 | 1,080 | +6 | +0.6% | 246,100 |
2017/10/26 | 1,070 | 1,077 | 1,067 | 1,074 | +14 | +1.3% | 252,300 |
2017/10/25 | 1,068 | 1,069 | 1,059 | 1,060 | -19 | -1.8% | 326,200 |
2017/10/24 | 1,070 | 1,083 | 1,069 | 1,079 | +12 | +1.1% | 361,100 |
2017/10/23 | 1,070 | 1,071 | 1,063 | 1,067 | +3 | +0.3% | 211,400 |
2017/10/20 | 1,062 | 1,071 | 1,058 | 1,064 | -8 | -0.7% | 287,000 |
2017/10/19 | 1,075 | 1,083 | 1,071 | 1,072 | -1 | -0.1% | 291,000 |
2017/10/18 | 1,056 | 1,073 | 1,056 | 1,073 | +15 | +1.4% | 338,800 |
2017/10/17 | 1,053 | 1,060 | 1,051 | 1,058 | +6 | +0.6% | 218,400 |
2017/10/16 | 1,045 | 1,059 | 1,041 | 1,052 | +2 | +0.2% | 279,000 |
2017/10/13 | 1,040 | 1,053 | 1,039 | 1,050 | +9 | +0.9% | 480,500 |
2017/10/12 | 1,040 | 1,045 | 1,040 | 1,041 | +1 | +0.1% | 246,600 |
2017/10/11 | 1,034 | 1,042 | 1,034 | 1,040 | +4 | +0.4% | 162,600 |
2017/10/10 | 1,033 | 1,039 | 1,028 | 1,036 | -2 | -0.2% | 246,200 |
2017/10/06 | 1,044 | 1,044 | 1,032 | 1,038 | -1 | -0.1% | 161,300 |
2017/10/05 | 1,033 | 1,045 | 1,033 | 1,039 | +6 | +0.6% | 259,200 |
2017/10/04 | 1,032 | 1,040 | 1,032 | 1,033 | +4 | +0.4% | 207,800 |
2017/10/03 | 1,024 | 1,031 | 1,018 | 1,029 | +11 | +1.1% | 231,600 |
2017/10/02 | 1,017 | 1,023 | 1,014 | 1,018 | +4 | +0.4% | 181,400 |
2017/09/29 | 1,011 | 1,019 | 1,009 | 1,014 | -2 | -0.2% | 267,500 |
2017/09/28 | 1,013 | 1,017 | 1,005 | 1,016 | +6 | +0.6% | 291,000 |
2017/09/27 | 1,021 | 1,024 | 1,010 | 1,010 | -16 | -1.6% | 193,100 |
2017/09/26 | 1,022 | 1,034 | 1,022 | 1,026 | +7 | +0.7% | 280,100 |
2017/09/25 | 1,022 | 1,023 | 1,015 | 1,019 | -2 | -0.2% | 151,000 |
1701~
1750
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