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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/10/26 | 4,050 | 4,090 | 4,015 | 4,040 | ±0 | ±0% | 48,000 |
| 2023/10/25 | 4,065 | 4,075 | 4,040 | 4,040 | -10 | -0.2% | 39,200 |
| 2023/10/24 | 4,030 | 4,060 | 3,975 | 4,050 | -20 | -0.5% | 79,100 |
| 2023/10/23 | 4,005 | 4,080 | 4,000 | 4,070 | +50 | +1.2% | 84,000 |
| 2023/10/20 | 3,970 | 4,060 | 3,950 | 4,020 | +80 | +2% | 84,900 |
| 2023/10/19 | 3,905 | 3,960 | 3,905 | 3,940 | +10 | +0.3% | 33,600 |
| 2023/10/18 | 3,965 | 3,970 | 3,910 | 3,930 | -35 | -0.9% | 41,100 |
| 2023/10/17 | 4,000 | 4,010 | 3,950 | 3,965 | -30 | -0.8% | 46,600 |
351～
400
件表示中 / 2243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 | 501,000円 | +4.2% | +32.5% | 6.39% | 16.24倍 | 1.00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 | 338,000円 | +3.7% | +11.9% | 1.42% | 24.90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 | 282,700円 | +5.6% | +4.7% | 1.70% | 20.38倍 | 0.90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 | 293,100円 | -2.2% | -37.6% | 1.64% | 19.20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
