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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 5,110 | 5,170 | 5,110 | 5,150 | +50 | +1% | 158,300 |
| 2025/07/31 | 5,080 | 5,130 | 5,080 | 5,100 | +30 | +0.6% | 137,900 |
| 2025/07/30 | 5,040 | 5,070 | 5,040 | 5,070 | +30 | +0.6% | 79,600 |
| 2025/07/29 | 5,040 | 5,050 | 5,020 | 5,040 | -10 | -0.2% | 82,100 |
| 2025/07/28 | 5,050 | 5,070 | 5,020 | 5,050 | +10 | +0.2% | 93,300 |
| 2025/07/25 | 4,990 | 5,040 | 4,980 | 5,040 | +70 | +1.4% | 96,000 |
| 2025/07/24 | 4,960 | 5,010 | 4,955 | 4,970 | +15 | +0.3% | 116,100 |
| 2025/07/23 | 4,930 | 4,985 | 4,905 | 4,955 | +25 | +0.5% | 161,600 |
| 2025/07/22 | 4,940 | 4,965 | 4,920 | 4,930 | -10 | -0.2% | 97,900 |
| 2025/07/18 | 4,925 | 4,955 | 4,915 | 4,940 | +10 | +0.2% | 117,400 |
| 2025/07/17 | 4,960 | 4,970 | 4,890 | 4,930 | -70 | -1.4% | 256,600 |
| 2025/07/16 | 5,050 | 5,060 | 4,995 | 5,000 | -50 | -1% | 107,200 |
| 2025/07/15 | 5,020 | 5,060 | 5,010 | 5,050 | +40 | +0.8% | 97,000 |
| 2025/07/14 | 5,010 | 5,030 | 4,995 | 5,010 | +15 | +0.3% | 135,300 |
| 2025/07/11 | 4,975 | 5,020 | 4,975 | 4,995 | +20 | +0.4% | 97,100 |
| 2025/07/10 | 5,010 | 5,010 | 4,955 | 4,975 | -20 | -0.4% | 125,600 |
| 2025/07/09 | 5,000 | 5,020 | 4,980 | 4,995 | -15 | -0.3% | 148,600 |
| 2025/07/08 | 5,000 | 5,010 | 4,965 | 5,010 | +10 | +0.2% | 146,800 |
| 2025/07/07 | 4,975 | 5,020 | 4,975 | 5,000 | +30 | +0.6% | 122,700 |
| 2025/07/04 | 4,925 | 4,975 | 4,915 | 4,970 | +60 | +1.2% | 87,800 |
| 2025/07/03 | 4,950 | 4,950 | 4,875 | 4,910 | -65 | -1.3% | 169,500 |
| 2025/07/02 | 4,900 | 4,975 | 4,895 | 4,975 | +50 | +1% | 145,600 |
| 2025/07/01 | 4,930 | 4,975 | 4,920 | 4,925 | +25 | +0.5% | 175,600 |
| 2025/06/30 | 4,835 | 4,930 | 4,820 | 4,900 | +10 | +0.2% | 227,900 |
| 2025/06/27 | 4,830 | 4,895 | 4,830 | 4,890 | -10 | -0.2% | 177,300 |
| 2025/06/26 | 4,885 | 4,910 | 4,865 | 4,900 | +10 | +0.2% | 178,100 |
| 2025/06/25 | 4,890 | 4,905 | 4,835 | 4,890 | -5 | -0.1% | 167,500 |
| 2025/06/24 | 4,930 | 4,935 | 4,895 | 4,895 | -5 | -0.1% | 101,000 |
| 2025/06/23 | 4,930 | 4,945 | 4,890 | 4,900 | -25 | -0.5% | 127,400 |
| 2025/06/20 | 4,985 | 4,995 | 4,925 | 4,925 | -75 | -1.5% | 141,300 |
| 2025/06/19 | 4,980 | 5,010 | 4,975 | 5,000 | +20 | +0.4% | 93,600 |
| 2025/06/18 | 4,955 | 5,000 | 4,950 | 4,980 | +15 | +0.3% | 92,200 |
| 2025/06/17 | 4,960 | 5,010 | 4,955 | 4,965 | -20 | -0.4% | 88,900 |
| 2025/06/16 | 4,950 | 4,995 | 4,945 | 4,985 | +45 | +0.9% | 85,700 |
| 2025/06/13 | 4,915 | 4,940 | 4,895 | 4,940 | +10 | +0.2% | 109,300 |
| 2025/06/12 | 4,950 | 4,965 | 4,925 | 4,930 | -30 | -0.6% | 90,500 |
| 2025/06/11 | 4,960 | 4,980 | 4,945 | 4,960 | +15 | +0.3% | 84,700 |
| 2025/06/10 | 4,980 | 4,985 | 4,945 | 4,945 | -35 | -0.7% | 120,700 |
| 2025/06/09 | 5,010 | 5,020 | 4,980 | 4,980 | -30 | -0.6% | 107,900 |
| 2025/06/06 | 5,000 | 5,010 | 4,990 | 5,010 | +20 | +0.4% | 79,400 |
| 2025/06/05 | 5,010 | 5,020 | 4,985 | 4,990 | -30 | -0.6% | 108,900 |
| 2025/06/04 | 5,050 | 5,050 | 4,980 | 5,020 | -30 | -0.6% | 91,400 |
| 2025/06/03 | 5,040 | 5,050 | 5,020 | 5,050 | +10 | +0.2% | 89,800 |
| 2025/06/02 | 5,020 | 5,050 | 5,000 | 5,040 | +20 | +0.4% | 77,700 |
| 2025/05/30 | 4,960 | 5,030 | 4,955 | 5,020 | +55 | +1.1% | 171,900 |
| 2025/05/29 | 4,960 | 4,995 | 4,940 | 4,965 | +15 | +0.3% | 132,300 |
| 2025/05/28 | 4,980 | 4,980 | 4,945 | 4,950 | -15 | -0.3% | 97,600 |
| 2025/05/27 | 4,960 | 4,980 | 4,935 | 4,965 | -30 | -0.6% | 76,800 |
| 2025/05/26 | 4,950 | 4,995 | 4,950 | 4,995 | +45 | +0.9% | 65,600 |
| 2025/05/23 | 4,945 | 4,990 | 4,940 | 4,950 | +30 | +0.6% | 145,600 |
1～
50
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
