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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,028 | 1,040 | 1,026 | 1,032 | +4 | +0.4% | 319,300 |
| 2017/04/26 | 1,039 | 1,039 | 1,025 | 1,028 | -11 | -1.1% | 321,700 |
| 2017/04/25 | 1,035 | 1,044 | 1,031 | 1,039 | +12 | +1.2% | 278,300 |
| 2017/04/24 | 1,025 | 1,033 | 1,023 | 1,027 | +8 | +0.8% | 249,700 |
| 2017/04/21 | 1,009 | 1,022 | 1,009 | 1,019 | +9 | +0.9% | 288,500 |
| 2017/04/20 | 1,025 | 1,026 | 1,007 | 1,010 | -11 | -1.1% | 301,100 |
| 2017/04/19 | 1,019 | 1,035 | 1,018 | 1,021 | +4 | +0.4% | 333,700 |
| 2017/04/18 | 1,031 | 1,032 | 1,011 | 1,017 | -20 | -1.9% | 385,200 |
| 2017/04/17 | 1,014 | 1,039 | 1,014 | 1,037 | +27 | +2.7% | 309,500 |
| 2017/04/14 | 1,025 | 1,027 | 1,007 | 1,010 | -14 | -1.4% | 262,300 |
| 2017/04/13 | 1,022 | 1,029 | 1,022 | 1,024 | -5 | -0.5% | 318,900 |
| 2017/04/12 | 1,010 | 1,033 | 1,010 | 1,029 | +14 | +1.4% | 403,600 |
| 2017/04/11 | 1,020 | 1,023 | 1,011 | 1,015 | -5 | -0.5% | 285,200 |
| 2017/04/10 | 1,031 | 1,040 | 1,016 | 1,020 | -15 | -1.4% | 248,000 |
| 2017/04/07 | 1,021 | 1,038 | 1,019 | 1,035 | +12 | +1.2% | 308,900 |
| 2017/04/06 | 1,045 | 1,047 | 1,021 | 1,023 | -30 | -2.8% | 264,800 |
| 2017/04/05 | 1,062 | 1,074 | 1,050 | 1,053 | -13 | -1.2% | 394,600 |
| 2017/04/04 | 1,050 | 1,073 | 1,050 | 1,066 | +13 | +1.2% | 460,400 |
| 2017/04/03 | 1,045 | 1,062 | 1,044 | 1,053 | +15 | +1.4% | 400,000 |
| 2017/03/31 | 1,049 | 1,050 | 1,028 | 1,038 | -12 | -1.1% | 676,800 |
| 2017/03/30 | 1,083 | 1,083 | 1,050 | 1,050 | -38 | -3.5% | 485,300 |
| 2017/03/29 | 1,100 | 1,114 | 1,084 | 1,088 | -40 | -3.5% | 589,100 |
| 2017/03/28 | 1,104 | 1,128 | 1,100 | 1,128 | +40 | +3.7% | 860,500 |
| 2017/03/27 | 1,098 | 1,098 | 1,085 | 1,088 | -10 | -0.9% | 455,300 |
| 2017/03/24 | 1,100 | 1,106 | 1,096 | 1,098 | +7 | +0.6% | 610,700 |
| 2017/03/23 | 1,090 | 1,093 | 1,077 | 1,091 | -3 | -0.3% | 635,700 |
| 2017/03/22 | 1,100 | 1,105 | 1,091 | 1,094 | -12 | -1.1% | 439,600 |
| 2017/03/21 | 1,095 | 1,110 | 1,094 | 1,106 | +12 | +1.1% | 355,400 |
| 2017/03/17 | 1,091 | 1,103 | 1,084 | 1,094 | +3 | +0.3% | 1,246,600 |
| 2017/03/16 | 1,080 | 1,094 | 1,080 | 1,091 | +9 | +0.8% | 281,400 |
| 2017/03/15 | 1,081 | 1,087 | 1,078 | 1,082 | -8 | -0.7% | 395,400 |
| 2017/03/14 | 1,091 | 1,096 | 1,079 | 1,090 | +4 | +0.4% | 506,500 |
| 2017/03/13 | 1,101 | 1,103 | 1,080 | 1,086 | -16 | -1.5% | 567,100 |
| 2017/03/10 | 1,108 | 1,112 | 1,101 | 1,102 | -11 | -1% | 494,000 |
| 2017/03/09 | 1,120 | 1,122 | 1,111 | 1,113 | +3 | +0.3% | 188,300 |
| 2017/03/08 | 1,105 | 1,117 | 1,104 | 1,110 | +3 | +0.3% | 370,600 |
| 2017/03/07 | 1,099 | 1,112 | 1,098 | 1,107 | +15 | +1.4% | 217,500 |
| 2017/03/06 | 1,105 | 1,107 | 1,088 | 1,092 | -18 | -1.6% | 428,900 |
| 2017/03/03 | 1,120 | 1,123 | 1,104 | 1,110 | -13 | -1.2% | 471,300 |
| 2017/03/02 | 1,125 | 1,130 | 1,118 | 1,123 | +1 | +0.1% | 298,600 |
| 2017/03/01 | 1,116 | 1,123 | 1,112 | 1,122 | +4 | +0.4% | 355,400 |
| 2017/02/28 | 1,125 | 1,143 | 1,115 | 1,118 | -1 | -0.1% | 472,000 |
| 2017/02/27 | 1,118 | 1,125 | 1,108 | 1,119 | +1 | +0.1% | 367,500 |
| 2017/02/24 | 1,111 | 1,127 | 1,108 | 1,118 | +11 | +1% | 406,600 |
| 2017/02/23 | 1,087 | 1,121 | 1,087 | 1,107 | +22 | +2% | 557,100 |
| 2017/02/22 | 1,091 | 1,094 | 1,080 | 1,085 | -11 | -1% | 140,300 |
| 2017/02/21 | 1,093 | 1,099 | 1,086 | 1,096 | +2 | +0.2% | 181,700 |
| 2017/02/20 | 1,087 | 1,099 | 1,086 | 1,094 | +12 | +1.1% | 349,100 |
| 2017/02/17 | 1,078 | 1,083 | 1,069 | 1,082 | +1 | +0.1% | 280,900 |
| 2017/02/16 | 1,068 | 1,086 | 1,068 | 1,081 | +16 | +1.5% | 729,700 |
1851～
1900
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
