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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,005 | 1,018 | 1,002 | 1,016 | +9 | +0.9% | 264,700 |
| 2017/07/10 | 1,007 | 1,009 | 1,002 | 1,007 | +7 | +0.7% | 319,600 |
| 2017/07/07 | 1,008 | 1,010 | 1,000 | 1,000 | -12 | -1.2% | 377,700 |
| 2017/07/06 | 1,010 | 1,017 | 1,010 | 1,012 | -4 | -0.4% | 264,300 |
| 2017/07/05 | 1,010 | 1,017 | 1,001 | 1,016 | +4 | +0.4% | 429,000 |
| 2017/07/04 | 1,021 | 1,021 | 1,010 | 1,012 | -3 | -0.3% | 234,300 |
| 2017/07/03 | 1,028 | 1,030 | 1,014 | 1,015 | -4 | -0.4% | 353,500 |
| 2017/06/30 | 1,026 | 1,026 | 1,015 | 1,019 | -12 | -1.2% | 338,100 |
| 2017/06/29 | 1,040 | 1,040 | 1,028 | 1,031 | +3 | +0.3% | 242,300 |
| 2017/06/28 | 1,032 | 1,036 | 1,026 | 1,028 | -6 | -0.6% | 177,900 |
| 2017/06/27 | 1,043 | 1,048 | 1,034 | 1,034 | -4 | -0.4% | 223,300 |
| 2017/06/26 | 1,032 | 1,042 | 1,030 | 1,038 | +6 | +0.6% | 196,900 |
| 2017/06/23 | 1,032 | 1,039 | 1,029 | 1,032 | -4 | -0.4% | 255,400 |
| 2017/06/22 | 1,044 | 1,050 | 1,035 | 1,036 | -9 | -0.9% | 175,500 |
| 2017/06/21 | 1,045 | 1,058 | 1,044 | 1,045 | -8 | -0.8% | 216,900 |
| 2017/06/20 | 1,069 | 1,069 | 1,052 | 1,053 | +13 | +1.3% | 316,300 |
| 2017/06/19 | 1,054 | 1,057 | 1,038 | 1,040 | -15 | -1.4% | 237,300 |
| 2017/06/16 | 1,047 | 1,068 | 1,045 | 1,055 | -16 | -1.5% | 647,100 |
| 2017/06/15 | 1,062 | 1,075 | 1,058 | 1,071 | +19 | +1.8% | 563,800 |
| 2017/06/14 | 1,046 | 1,063 | 1,040 | 1,052 | +35 | +3.4% | 936,800 |
| 2017/06/13 | 1,015 | 1,025 | 1,012 | 1,017 | +3 | +0.3% | 257,600 |
| 2017/06/12 | 1,003 | 1,016 | 997 | 1,014 | +11 | +1.1% | 322,000 |
| 2017/06/09 | 1,010 | 1,012 | 1,003 | 1,003 | -9 | -0.9% | 487,400 |
| 2017/06/08 | 1,014 | 1,017 | 1,011 | 1,012 | -2 | -0.2% | 235,000 |
| 2017/06/07 | 1,032 | 1,032 | 1,014 | 1,014 | -4 | -0.4% | 270,600 |
| 2017/06/06 | 1,040 | 1,040 | 1,018 | 1,018 | -24 | -2.3% | 542,100 |
| 2017/06/05 | 1,039 | 1,049 | 1,032 | 1,042 | +3 | +0.3% | 324,100 |
| 2017/06/02 | 1,031 | 1,041 | 1,027 | 1,039 | +7 | +0.7% | 339,600 |
| 2017/06/01 | 1,032 | 1,035 | 1,026 | 1,032 | -3 | -0.3% | 430,800 |
| 2017/05/31 | 1,050 | 1,053 | 1,032 | 1,035 | -22 | -2.1% | 332,600 |
| 2017/05/30 | 1,066 | 1,070 | 1,050 | 1,057 | +25 | +2.4% | 518,200 |
| 2017/05/29 | 1,030 | 1,033 | 1,025 | 1,032 | -3 | -0.3% | 263,900 |
| 2017/05/26 | 1,050 | 1,052 | 1,035 | 1,035 | -19 | -1.8% | 192,300 |
| 2017/05/25 | 1,070 | 1,070 | 1,052 | 1,054 | -12 | -1.1% | 224,300 |
| 2017/05/24 | 1,055 | 1,069 | 1,055 | 1,066 | +21 | +2% | 395,500 |
| 2017/05/23 | 1,027 | 1,051 | 1,027 | 1,045 | +18 | +1.8% | 378,900 |
| 2017/05/22 | 1,024 | 1,034 | 1,018 | 1,027 | -2 | -0.2% | 372,800 |
| 2017/05/19 | 1,025 | 1,031 | 1,023 | 1,029 | +7 | +0.7% | 346,900 |
| 2017/05/18 | 1,017 | 1,025 | 1,016 | 1,022 | -1 | -0.1% | 418,400 |
| 2017/05/17 | 1,021 | 1,026 | 1,019 | 1,023 | +3 | +0.3% | 233,200 |
| 2017/05/16 | 1,016 | 1,028 | 1,016 | 1,020 | +4 | +0.4% | 413,200 |
| 2017/05/15 | 1,012 | 1,018 | 1,007 | 1,016 | +1 | +0.1% | 391,500 |
| 2017/05/12 | 1,036 | 1,037 | 1,009 | 1,015 | -30 | -2.9% | 674,800 |
| 2017/05/11 | 1,059 | 1,069 | 1,045 | 1,045 | -8 | -0.8% | 413,600 |
| 2017/05/10 | 1,045 | 1,058 | 1,038 | 1,053 | +16 | +1.5% | 527,900 |
| 2017/05/09 | 1,042 | 1,044 | 1,037 | 1,037 | -3 | -0.3% | 421,700 |
| 2017/05/08 | 1,044 | 1,047 | 1,037 | 1,040 | +7 | +0.7% | 401,900 |
| 2017/05/02 | 1,034 | 1,042 | 1,032 | 1,033 | -3 | -0.3% | 214,700 |
| 2017/05/01 | 1,036 | 1,041 | 1,031 | 1,036 | +5 | +0.5% | 242,300 |
| 2017/04/28 | 1,038 | 1,039 | 1,028 | 1,031 | -1 | -0.1% | 218,100 |
1801～
1850
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% | 21.92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
