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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 4,060 | 4,095 | 4,025 | 4,040 | -20 | -0.5% | 93,100 |
| 2024/01/11 | 4,050 | 4,080 | 4,045 | 4,060 | +55 | +1.4% | 141,700 |
| 2024/01/10 | 3,990 | 4,015 | 3,980 | 4,005 | +25 | +0.6% | 82,100 |
| 2024/01/09 | 3,950 | 3,980 | 3,930 | 3,980 | +55 | +1.4% | 77,500 |
| 2024/01/05 | 3,950 | 3,950 | 3,915 | 3,925 | -5 | -0.1% | 57,200 |
| 2024/01/04 | 3,895 | 3,935 | 3,865 | 3,930 | +75 | +1.9% | 102,000 |
| 2023/12/29 | 3,855 | 3,865 | 3,835 | 3,855 | +20 | +0.5% | 43,300 |
| 2023/12/28 | 3,855 | 3,870 | 3,830 | 3,835 | -20 | -0.5% | 72,500 |
| 2023/12/27 | 3,845 | 3,860 | 3,820 | 3,855 | +25 | +0.7% | 83,900 |
| 2023/12/26 | 3,795 | 3,835 | 3,785 | 3,830 | +35 | +0.9% | 81,300 |
| 2023/12/25 | 3,820 | 3,820 | 3,770 | 3,795 | -5 | -0.1% | 55,800 |
| 2023/12/22 | 3,765 | 3,805 | 3,765 | 3,800 | +35 | +0.9% | 72,900 |
| 2023/12/21 | 3,775 | 3,785 | 3,755 | 3,765 | -10 | -0.3% | 72,100 |
| 2023/12/20 | 3,750 | 3,780 | 3,750 | 3,775 | +25 | +0.7% | 51,700 |
| 2023/12/19 | 3,780 | 3,780 | 3,720 | 3,750 | +5 | +0.1% | 98,300 |
| 2023/12/18 | 3,745 | 3,760 | 3,715 | 3,745 | -20 | -0.5% | 82,000 |
| 2023/12/15 | 3,810 | 3,815 | 3,765 | 3,765 | -60 | -1.6% | 141,200 |
| 2023/12/14 | 3,840 | 3,845 | 3,805 | 3,825 | -10 | -0.3% | 92,600 |
| 2023/12/13 | 3,865 | 3,875 | 3,825 | 3,835 | -40 | -1% | 108,200 |
| 2023/12/12 | 3,905 | 3,905 | 3,870 | 3,875 | -25 | -0.6% | 65,700 |
| 2023/12/11 | 3,870 | 3,900 | 3,860 | 3,900 | +30 | +0.8% | 105,800 |
| 2023/12/08 | 3,905 | 3,915 | 3,860 | 3,870 | -35 | -0.9% | 88,900 |
| 2023/12/07 | 3,935 | 3,940 | 3,890 | 3,905 | -45 | -1.1% | 85,400 |
| 2023/12/06 | 3,895 | 3,955 | 3,895 | 3,950 | +55 | +1.4% | 60,000 |
| 2023/12/05 | 3,910 | 3,940 | 3,890 | 3,895 | -30 | -0.8% | 103,900 |
| 2023/12/04 | 3,935 | 3,940 | 3,905 | 3,925 | -25 | -0.6% | 36,800 |
| 2023/12/01 | 3,970 | 3,985 | 3,925 | 3,950 | ±0 | ±0% | 78,100 |
| 2023/11/30 | 3,925 | 3,960 | 3,900 | 3,950 | -5 | -0.1% | 82,200 |
| 2023/11/29 | 3,950 | 3,965 | 3,920 | 3,955 | -5 | -0.1% | 67,300 |
| 2023/11/28 | 3,945 | 3,960 | 3,930 | 3,960 | +25 | +0.6% | 33,700 |
| 2023/11/27 | 3,960 | 3,975 | 3,920 | 3,935 | -25 | -0.6% | 50,500 |
| 2023/11/24 | 3,960 | 3,970 | 3,935 | 3,960 | +15 | +0.4% | 48,800 |
| 2023/11/22 | 3,910 | 3,945 | 3,900 | 3,945 | +35 | +0.9% | 40,800 |
| 2023/11/21 | 3,890 | 3,910 | 3,885 | 3,910 | +15 | +0.4% | 47,800 |
| 2023/11/20 | 3,950 | 3,950 | 3,885 | 3,895 | -55 | -1.4% | 67,000 |
| 2023/11/17 | 3,920 | 3,955 | 3,920 | 3,950 | +45 | +1.2% | 66,400 |
| 2023/11/16 | 3,910 | 3,925 | 3,895 | 3,905 | -10 | -0.3% | 61,300 |
| 2023/11/15 | 3,965 | 3,975 | 3,900 | 3,915 | -35 | -0.9% | 83,900 |
| 2023/11/14 | 3,960 | 3,975 | 3,935 | 3,950 | ±0 | ±0% | 46,800 |
| 2023/11/13 | 3,970 | 3,995 | 3,945 | 3,950 | -15 | -0.4% | 91,600 |
| 2023/11/10 | 3,965 | 3,985 | 3,945 | 3,965 | ±0 | ±0% | 121,800 |
| 2023/11/09 | 3,980 | 3,985 | 3,935 | 3,965 | +10 | +0.3% | 90,600 |
| 2023/11/08 | 4,000 | 4,015 | 3,925 | 3,955 | -60 | -1.5% | 98,300 |
| 2023/11/07 | 4,020 | 4,070 | 4,005 | 4,015 | -40 | -1% | 53,900 |
| 2023/11/06 | 4,100 | 4,110 | 4,040 | 4,055 | -40 | -1% | 109,800 |
| 2023/11/02 | 4,250 | 4,255 | 4,080 | 4,095 | -115 | -2.7% | 138,500 |
| 2023/11/01 | 4,195 | 4,225 | 4,155 | 4,210 | +45 | +1.1% | 167,500 |
| 2023/10/31 | 4,070 | 4,170 | 4,070 | 4,165 | +105 | +2.6% | 105,500 |
| 2023/10/30 | 4,050 | 4,085 | 4,035 | 4,060 | -60 | -1.5% | 52,400 |
| 2023/10/27 | 4,040 | 4,120 | 4,035 | 4,120 | +80 | +2% | 59,500 |
301～
350
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
