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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,900 | 3,930 | 3,875 | 3,890 | -10 | -0.3% | 56,000 |
| 2024/08/20 | 3,840 | 3,925 | 3,835 | 3,900 | +85 | +2.2% | 115,600 |
| 2024/08/19 | 3,845 | 3,845 | 3,790 | 3,815 | -20 | -0.5% | 83,600 |
| 2024/08/16 | 3,815 | 3,835 | 3,790 | 3,835 | +65 | +1.7% | 61,000 |
| 2024/08/15 | 3,775 | 3,780 | 3,740 | 3,770 | -5 | -0.1% | 64,300 |
| 2024/08/14 | 3,765 | 3,795 | 3,745 | 3,775 | +20 | +0.5% | 58,700 |
| 2024/08/13 | 3,740 | 3,755 | 3,700 | 3,755 | +45 | +1.2% | 58,700 |
| 2024/08/09 | 3,790 | 3,790 | 3,670 | 3,710 | -20 | -0.5% | 154,400 |
| 2024/08/08 | 3,700 | 3,785 | 3,700 | 3,730 | -20 | -0.5% | 108,200 |
| 2024/08/07 | 3,700 | 3,840 | 3,685 | 3,750 | +50 | +1.4% | 109,800 |
| 2024/08/06 | 3,795 | 3,815 | 3,665 | 3,700 | +115 | +3.2% | 138,800 |
| 2024/08/05 | 3,835 | 3,880 | 3,575 | 3,585 | -320 | -8.2% | 174,800 |
| 2024/08/02 | 3,980 | 3,995 | 3,905 | 3,905 | -145 | -3.6% | 155,700 |
| 2024/08/01 | 4,375 | 4,440 | 4,020 | 4,050 | -395 | -8.9% | 237,000 |
| 2024/07/31 | 4,365 | 4,470 | 4,360 | 4,445 | +110 | +2.5% | 102,500 |
| 2024/07/30 | 4,390 | 4,390 | 4,325 | 4,335 | -55 | -1.3% | 45,400 |
| 2024/07/29 | 4,365 | 4,400 | 4,355 | 4,390 | +50 | +1.2% | 43,100 |
| 2024/07/26 | 4,345 | 4,360 | 4,290 | 4,340 | +15 | +0.3% | 49,400 |
| 2024/07/25 | 4,300 | 4,350 | 4,255 | 4,325 | +15 | +0.3% | 83,200 |
| 2024/07/24 | 4,400 | 4,400 | 4,310 | 4,310 | -95 | -2.2% | 51,100 |
| 2024/07/23 | 4,375 | 4,405 | 4,360 | 4,405 | +30 | +0.7% | 32,800 |
| 2024/07/22 | 4,360 | 4,375 | 4,330 | 4,375 | -15 | -0.3% | 34,200 |
| 2024/07/19 | 4,450 | 4,455 | 4,360 | 4,390 | -35 | -0.8% | 58,200 |
| 2024/07/18 | 4,365 | 4,490 | 4,360 | 4,425 | +60 | +1.4% | 103,900 |
| 2024/07/17 | 4,370 | 4,370 | 4,340 | 4,365 | +25 | +0.6% | 36,000 |
| 2024/07/16 | 4,330 | 4,380 | 4,325 | 4,340 | +25 | +0.6% | 72,400 |
| 2024/07/12 | 4,250 | 4,325 | 4,245 | 4,315 | +50 | +1.2% | 59,000 |
| 2024/07/11 | 4,255 | 4,275 | 4,245 | 4,265 | +10 | +0.2% | 52,100 |
| 2024/07/10 | 4,250 | 4,255 | 4,225 | 4,255 | ±0 | ±0% | 47,100 |
| 2024/07/09 | 4,205 | 4,265 | 4,190 | 4,255 | +50 | +1.2% | 74,000 |
| 2024/07/08 | 4,225 | 4,235 | 4,200 | 4,205 | -10 | -0.2% | 41,200 |
| 2024/07/05 | 4,270 | 4,280 | 4,210 | 4,215 | -65 | -1.5% | 60,600 |
| 2024/07/04 | 4,295 | 4,315 | 4,280 | 4,280 | -30 | -0.7% | 34,600 |
| 2024/07/03 | 4,300 | 4,340 | 4,300 | 4,310 | -10 | -0.2% | 56,300 |
| 2024/07/02 | 4,285 | 4,335 | 4,270 | 4,320 | +15 | +0.3% | 49,200 |
| 2024/07/01 | 4,310 | 4,315 | 4,280 | 4,305 | +10 | +0.2% | 50,200 |
| 2024/06/28 | 4,285 | 4,295 | 4,275 | 4,295 | +15 | +0.4% | 39,200 |
| 2024/06/27 | 4,260 | 4,295 | 4,250 | 4,280 | +5 | +0.1% | 38,600 |
| 2024/06/26 | 4,280 | 4,295 | 4,260 | 4,275 | -5 | -0.1% | 43,600 |
| 2024/06/25 | 4,240 | 4,290 | 4,230 | 4,280 | +60 | +1.4% | 45,800 |
| 2024/06/24 | 4,215 | 4,240 | 4,175 | 4,220 | +5 | +0.1% | 56,000 |
| 2024/06/21 | 4,225 | 4,240 | 4,200 | 4,215 | +20 | +0.5% | 100,500 |
| 2024/06/20 | 4,145 | 4,210 | 4,145 | 4,195 | +60 | +1.5% | 74,200 |
| 2024/06/19 | 4,115 | 4,135 | 4,115 | 4,135 | +20 | +0.5% | 20,400 |
| 2024/06/18 | 4,170 | 4,170 | 4,110 | 4,115 | -45 | -1.1% | 19,400 |
| 2024/06/17 | 4,165 | 4,165 | 4,115 | 4,160 | +10 | +0.2% | 41,800 |
| 2024/06/14 | 4,110 | 4,165 | 4,100 | 4,150 | +55 | +1.3% | 57,300 |
| 2024/06/13 | 4,160 | 4,165 | 4,080 | 4,095 | -90 | -2.2% | 50,500 |
| 2024/06/12 | 4,165 | 4,190 | 4,160 | 4,185 | +15 | +0.4% | 28,700 |
| 2024/06/11 | 4,200 | 4,205 | 4,150 | 4,170 | -20 | -0.5% | 32,300 |
151～
200
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
