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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 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 |
| 2024/06/10 | 4,160 | 4,195 | 4,150 | 4,190 | +35 | +0.8% | 23,400 |
| 2024/06/07 | 4,175 | 4,175 | 4,130 | 4,155 | -20 | -0.5% | 29,200 |
| 2024/06/06 | 4,205 | 4,205 | 4,150 | 4,175 | -5 | -0.1% | 39,600 |
| 2024/06/05 | 4,200 | 4,200 | 4,160 | 4,180 | -60 | -1.4% | 27,800 |
| 2024/06/04 | 4,215 | 4,260 | 4,215 | 4,240 | +25 | +0.6% | 56,300 |
| 2024/06/03 | 4,170 | 4,215 | 4,170 | 4,215 | +70 | +1.7% | 46,800 |
| 2024/05/31 | 4,155 | 4,170 | 4,100 | 4,145 | +15 | +0.4% | 86,000 |
| 2024/05/30 | 4,100 | 4,135 | 4,080 | 4,130 | +15 | +0.4% | 65,400 |
| 2024/05/29 | 4,105 | 4,140 | 4,105 | 4,115 | -15 | -0.4% | 35,200 |
201～
250
件表示中 / 2242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 | 500,000円 | +4.2% | +32.5% | 6.40% | 16.21倍 | 0.99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 |
| 森永乳 | 329,200円 | +3.4% | +6.8% | 2.83% | 14.47倍 | 1.03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 | 339,900円 | +3.7% | +11.9% | 1.41% | 25.04倍 | 2.24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 |
| ハウス食Ｇ | 282,400円 | +5.6% | +4.7% | 1.70% | 20.36倍 | 0.91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 |
| カゴメ | 292,700円 | -2.2% | -37.6% | 1.64% | 19.24倍 | 1.45倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
市場注目の銘柄
チャート関連のコラム
