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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 3,950 | 3,960 | 3,905 | 3,940 | +30 | +0.8% | 71,900 |
| 2024/10/04 | 3,900 | 3,920 | 3,895 | 3,910 | +30 | +0.8% | 62,800 |
| 2024/10/03 | 3,895 | 3,895 | 3,855 | 3,880 | +30 | +0.8% | 66,600 |
| 2024/10/02 | 3,870 | 3,890 | 3,835 | 3,850 | -20 | -0.5% | 80,300 |
| 2024/10/01 | 3,865 | 3,875 | 3,840 | 3,870 | +5 | +0.1% | 60,700 |
| 2024/09/30 | 3,840 | 3,890 | 3,830 | 3,865 | -35 | -0.9% | 108,700 |
| 2024/09/27 | 3,870 | 3,900 | 3,845 | 3,900 | -15 | -0.4% | 62,200 |
| 2024/09/26 | 3,885 | 3,920 | 3,875 | 3,915 | +55 | +1.4% | 122,100 |
| 2024/09/25 | 3,850 | 3,860 | 3,820 | 3,860 | -10 | -0.3% | 67,700 |
| 2024/09/24 | 3,900 | 3,910 | 3,865 | 3,870 | ±0 | ±0% | 55,800 |
| 2024/09/20 | 3,850 | 3,890 | 3,850 | 3,870 | -10 | -0.3% | 96,600 |
| 2024/09/19 | 3,895 | 3,915 | 3,865 | 3,880 | +5 | +0.1% | 50,600 |
| 2024/09/18 | 3,875 | 3,885 | 3,835 | 3,875 | +10 | +0.3% | 46,900 |
| 2024/09/17 | 3,840 | 3,875 | 3,830 | 3,865 | +60 | +1.6% | 58,200 |
| 2024/09/13 | 3,840 | 3,840 | 3,800 | 3,805 | -35 | -0.9% | 66,400 |
| 2024/09/12 | 3,860 | 3,875 | 3,830 | 3,840 | -10 | -0.3% | 56,900 |
| 2024/09/11 | 3,905 | 3,915 | 3,830 | 3,850 | -65 | -1.7% | 81,000 |
| 2024/09/10 | 3,900 | 3,925 | 3,885 | 3,915 | +30 | +0.8% | 68,900 |
| 2024/09/09 | 3,855 | 3,885 | 3,830 | 3,885 | -25 | -0.6% | 85,800 |
| 2024/09/06 | 3,930 | 3,940 | 3,880 | 3,910 | +5 | +0.1% | 42,100 |
| 2024/09/05 | 3,935 | 3,950 | 3,900 | 3,905 | -30 | -0.8% | 78,400 |
| 2024/09/04 | 3,950 | 3,970 | 3,910 | 3,935 | -70 | -1.7% | 109,300 |
| 2024/09/03 | 3,965 | 4,010 | 3,965 | 4,005 | +40 | +1% | 38,900 |
| 2024/09/02 | 3,965 | 4,010 | 3,935 | 3,965 | +5 | +0.1% | 61,900 |
| 2024/08/30 | 3,930 | 3,980 | 3,925 | 3,960 | +15 | +0.4% | 68,200 |
| 2024/08/29 | 3,940 | 3,955 | 3,920 | 3,945 | +10 | +0.3% | 40,700 |
| 2024/08/28 | 3,950 | 3,970 | 3,930 | 3,935 | -25 | -0.6% | 25,400 |
| 2024/08/27 | 3,945 | 3,980 | 3,945 | 3,960 | +15 | +0.4% | 48,800 |
| 2024/08/26 | 3,900 | 3,955 | 3,885 | 3,945 | +45 | +1.2% | 73,400 |
| 2024/08/23 | 3,895 | 3,920 | 3,880 | 3,900 | +5 | +0.1% | 51,100 |
| 2024/08/22 | 3,890 | 3,905 | 3,870 | 3,895 | +5 | +0.1% | 31,700 |
| 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 |
201～
250
件表示中 / 2282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 | 515,000円 | +4.2% | +32.5% | 6.21% | 16.70倍 | 1.02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 |
| グリコ | 473,400円 | +11.7% | +46.1% | 2.01% | 25.12倍 | 1.11倍 |
|
「ポッキー」などチョコ、ビスケット菓子メーカー大手。冷菓や乳製品、加工食品も。海外も展開 |
| 寿スピリッツ | 205,500円 | +10.1% | +11.5% | 1.70% | 23.68倍 | 7.92倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
| 森永乳 | 331,900円 | +3.4% | +6.8% | 2.80% | 14.50倍 | 1.04倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
| 伊藤園 | 327,800円 | +3.7% | +11.9% | 1.46% | 24.15倍 | 2.17倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
市場注目の銘柄
チャート関連のコラム
