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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 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 |
| 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 |
1901～
1950
件表示中 / 2201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 | 403,500円 | +3.1% | -19.3% | 3.59% | 17.61倍 | 0.80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 |
| ハウス食Ｇ | 273,300円 | +5.5% | +2.0% | 1.76% | 20.88倍 | 0.88倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
| 不二製油 | 306,200円 | +16.1% | -60.1% | 1.70% | 94.01倍 | 1.23倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| 宝ＨＤ | 116,100円 | +6.7% | -4.4% | 2.67% | 14.26倍 | 0.94倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
| 森永菓 | 249,900円 | +6.4% | +3.1% | 2.40% | 12.85倍 | 1.58倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
市場注目の銘柄
チャート関連のコラム
