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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 4,150 | 4,150 | 4,125 | 4,135 | -20 | -0.5% | 34,800 |
| 2024/04/11 | 4,120 | 4,155 | 4,105 | 4,155 | +15 | +0.4% | 44,100 |
| 2024/04/10 | 4,140 | 4,165 | 4,140 | 4,140 | -5 | -0.1% | 35,900 |
| 2024/04/09 | 4,165 | 4,170 | 4,130 | 4,145 | ±0 | ±0% | 55,500 |
| 2024/04/08 | 4,105 | 4,145 | 4,095 | 4,145 | +35 | +0.9% | 51,000 |
| 2024/04/05 | 4,085 | 4,150 | 4,075 | 4,110 | +20 | +0.5% | 112,400 |
| 2024/04/04 | 4,030 | 4,100 | 4,025 | 4,090 | +95 | +2.4% | 118,800 |
| 2024/04/03 | 3,980 | 4,015 | 3,960 | 3,995 | ±0 | ±0% | 91,500 |
| 2024/04/02 | 4,035 | 4,035 | 3,980 | 3,995 | -35 | -0.9% | 82,800 |
| 2024/04/01 | 4,040 | 4,045 | 4,005 | 4,030 | +20 | +0.5% | 66,200 |
| 2024/03/29 | 3,985 | 4,030 | 3,970 | 4,010 | +40 | +1% | 95,800 |
| 2024/03/28 | 4,065 | 4,090 | 3,965 | 3,970 | -270 | -6.4% | 248,600 |
| 2024/03/27 | 4,240 | 4,275 | 4,235 | 4,240 | ±0 | ±0% | 234,200 |
| 2024/03/26 | 4,225 | 4,265 | 4,215 | 4,240 | -5 | -0.1% | 111,200 |
| 2024/03/25 | 4,240 | 4,275 | 4,240 | 4,245 | -20 | -0.5% | 150,400 |
| 2024/03/22 | 4,285 | 4,285 | 4,255 | 4,265 | -5 | -0.1% | 69,400 |
| 2024/03/21 | 4,240 | 4,290 | 4,240 | 4,270 | +50 | +1.2% | 107,300 |
| 2024/03/19 | 4,185 | 4,235 | 4,175 | 4,220 | +40 | +1% | 69,000 |
| 2024/03/18 | 4,225 | 4,225 | 4,180 | 4,180 | ±0 | ±0% | 95,400 |
| 2024/03/15 | 4,215 | 4,280 | 4,180 | 4,180 | -35 | -0.8% | 242,900 |
| 2024/03/14 | 4,175 | 4,215 | 4,175 | 4,215 | +45 | +1.1% | 65,700 |
| 2024/03/13 | 4,170 | 4,195 | 4,160 | 4,170 | +10 | +0.2% | 60,400 |
| 2024/03/12 | 4,160 | 4,170 | 4,120 | 4,160 | +10 | +0.2% | 59,900 |
| 2024/03/11 | 4,170 | 4,185 | 4,120 | 4,150 | -20 | -0.5% | 91,700 |
| 2024/03/08 | 4,135 | 4,180 | 4,130 | 4,170 | +25 | +0.6% | 102,100 |
| 2024/03/07 | 4,180 | 4,205 | 4,145 | 4,145 | -20 | -0.5% | 87,100 |
| 2024/03/06 | 4,160 | 4,185 | 4,150 | 4,165 | +20 | +0.5% | 81,200 |
| 2024/03/05 | 4,100 | 4,160 | 4,100 | 4,145 | +25 | +0.6% | 66,800 |
| 2024/03/04 | 4,135 | 4,145 | 4,095 | 4,120 | -10 | -0.2% | 76,300 |
| 2024/03/01 | 4,110 | 4,135 | 4,095 | 4,130 | +20 | +0.5% | 66,900 |
| 2024/02/29 | 4,135 | 4,150 | 4,100 | 4,110 | -20 | -0.5% | 79,000 |
| 2024/02/28 | 4,135 | 4,150 | 4,110 | 4,130 | +10 | +0.2% | 55,500 |
| 2024/02/27 | 4,115 | 4,150 | 4,095 | 4,120 | +5 | +0.1% | 50,700 |
| 2024/02/26 | 4,170 | 4,185 | 4,115 | 4,115 | -45 | -1.1% | 56,000 |
| 2024/02/22 | 4,155 | 4,160 | 4,120 | 4,160 | ±0 | ±0% | 80,600 |
| 2024/02/21 | 4,185 | 4,200 | 4,135 | 4,160 | -40 | -1% | 78,200 |
| 2024/02/20 | 4,165 | 4,245 | 4,150 | 4,200 | +50 | +1.2% | 80,900 |
| 2024/02/19 | 4,140 | 4,160 | 4,125 | 4,150 | +25 | +0.6% | 34,800 |
| 2024/02/16 | 4,120 | 4,165 | 4,110 | 4,125 | +25 | +0.6% | 49,700 |
| 2024/02/15 | 4,145 | 4,145 | 4,075 | 4,100 | -20 | -0.5% | 50,600 |
| 2024/02/14 | 4,115 | 4,150 | 4,105 | 4,120 | ±0 | ±0% | 88,900 |
| 2024/02/13 | 4,135 | 4,135 | 4,065 | 4,120 | +20 | +0.5% | 78,300 |
| 2024/02/09 | 4,145 | 4,155 | 4,095 | 4,100 | -60 | -1.4% | 98,800 |
| 2024/02/08 | 4,210 | 4,210 | 4,145 | 4,160 | -55 | -1.3% | 75,200 |
| 2024/02/07 | 4,180 | 4,225 | 4,145 | 4,215 | +30 | +0.7% | 91,200 |
| 2024/02/06 | 4,150 | 4,215 | 4,145 | 4,185 | +35 | +0.8% | 104,100 |
| 2024/02/05 | 4,155 | 4,180 | 4,150 | 4,150 | +5 | +0.1% | 64,800 |
| 2024/02/02 | 4,155 | 4,175 | 4,140 | 4,145 | -15 | -0.4% | 59,900 |
| 2024/02/01 | 4,140 | 4,175 | 4,120 | 4,160 | +20 | +0.5% | 72,200 |
| 2024/01/31 | 4,100 | 4,140 | 4,100 | 4,140 | +45 | +1.1% | 71,200 |
351～
400
件表示中 / 2313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 | 577,000円 | +4.2% | +32.5% | 5.55% | 18.71倍 | 1.15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 | 516,700円 | +9.9% | +1.1% | 1.84% | 41.12倍 | 1.24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 |
| 宝ＨＤ | 174,500円 | +10.6% | +0.1% | 1.78% | 20.65倍 | 1.37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 |
| 森永乳 | 354,800円 | +3.4% | +6.8% | 2.62% | 15.30倍 | 1.09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 |
| 不二製油 | 352,700円 | +19.2% | - | 1.47% | 18.38倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
