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 |
|---|---|---|---|---|---|---|---|
| 2026/11/05 | 4,785 | 4,925 | 4,770 | 4,845 | +125 | +2.6% | 266,800 |
| 2026/11/04 | 4,845 | 4,910 | 4,710 | 4,720 | -125 | -2.6% | 246,500 |
| 2026/11/02 | 4,885 | 4,910 | 4,845 | 4,845 | -40 | -0.8% | 119,200 |
| 2026/10/30 | 4,830 | 4,895 | 4,830 | 4,885 | +75 | +1.6% | 105,900 |
| 2026/10/29 | 4,820 | 4,835 | 4,785 | 4,810 | +5 | +0.1% | 188,100 |
| 2026/10/28 | 4,930 | 4,930 | 4,805 | 4,805 | -130 | -2.6% | 110,600 |
| 2026/10/27 | 4,970 | 5,010 | 4,935 | 4,935 | -60 | -1.2% | 118,500 |
| 2026/10/26 | 4,990 | 5,040 | 4,940 | 4,995 | +20 | +0.4% | 124,200 |
| 2026/10/23 | 4,980 | 5,040 | 4,960 | 4,975 | +40 | +0.8% | 140,500 |
| 2026/10/22 | 4,915 | 4,945 | 4,885 | 4,935 | +10 | +0.2% | 137,500 |
| 2026/10/21 | 4,995 | 4,995 | 4,925 | 4,925 | -60 | -1.2% | 66,100 |
| 2026/10/20 | 4,975 | 5,010 | 4,970 | 4,985 | +10 | +0.2% | 60,100 |
| 2026/10/19 | 5,000 | 5,020 | 4,975 | 4,975 | +15 | +0.3% | 75,700 |
| 2026/10/16 | 4,950 | 4,995 | 4,940 | 4,960 | +15 | +0.3% | 96,100 |
| 2026/10/15 | 4,930 | 4,945 | 4,865 | 4,945 | +80 | +1.6% | 157,900 |
| 2026/10/14 | 4,925 | 4,930 | 4,865 | 4,865 | -60 | -1.2% | 76,300 |
| 2026/10/13 | 4,870 | 4,935 | 4,865 | 4,925 | +55 | +1.1% | 88,100 |
| 2026/10/09 | 4,870 | 4,910 | 4,855 | 4,870 | +25 | +0.5% | 78,100 |
| 2026/10/08 | 4,830 | 4,845 | 4,780 | 4,845 | -5 | -0.1% | 81,300 |
| 2026/10/07 | 4,825 | 4,855 | 4,810 | 4,850 | +25 | +0.5% | 77,500 |
| 2026/10/06 | 4,790 | 4,825 | 4,780 | 4,825 | +30 | +0.6% | 90,400 |
| 2026/10/05 | 4,800 | 4,810 | 4,765 | 4,795 | -10 | -0.2% | 122,100 |
| 2026/10/02 | 4,845 | 4,850 | 4,800 | 4,805 | -65 | -1.3% | 139,900 |
| 2026/10/01 | 4,855 | 4,895 | 4,835 | 4,870 | +5 | +0.1% | 125,300 |
| 2026/09/30 | 4,850 | 4,885 | 4,815 | 4,865 | +20 | +0.4% | 153,500 |
| 2026/09/29 | 4,965 | 4,965 | 4,845 | 4,845 | -175 | -3.5% | 178,600 |
| 2026/09/28 | 5,070 | 5,080 | 5,020 | 5,020 | -20 | -0.4% | 109,300 |
| 2026/09/25 | 5,040 | 5,070 | 5,030 | 5,040 | +30 | +0.6% | 107,300 |
| 2026/09/24 | 5,000 | 5,050 | 4,970 | 5,010 | +35 | +0.7% | 161,800 |
| 2026/09/18 | 5,090 | 5,090 | 4,975 | 4,975 | -85 | -1.7% | 459,100 |
| 2026/09/17 | 5,050 | 5,090 | 5,050 | 5,060 | +30 | +0.6% | 99,300 |
| 2026/09/16 | 5,040 | 5,070 | 5,010 | 5,030 | +20 | +0.4% | 95,400 |
| 2026/09/15 | 5,050 | 5,080 | 4,995 | 5,010 | -30 | -0.6% | 76,500 |
| 2026/09/14 | 5,000 | 5,050 | 5,000 | 5,040 | +40 | +0.8% | 114,500 |
| 2026/09/11 | 4,950 | 5,000 | 4,935 | 5,000 | +40 | +0.8% | 103,900 |
| 2026/09/10 | 4,975 | 4,990 | 4,960 | 4,960 | -40 | -0.8% | 111,100 |
| 2026/09/09 | 5,070 | 5,070 | 5,000 | 5,000 | -70 | -1.4% | 107,700 |
| 2026/09/08 | 5,000 | 5,070 | 4,990 | 5,070 | +70 | +1.4% | 123,600 |
| 2026/09/07 | 5,010 | 5,040 | 5,000 | 5,000 | -40 | -0.8% | 91,000 |
| 2026/09/04 | 5,050 | 5,090 | 5,020 | 5,040 | -30 | -0.6% | 93,800 |
| 2026/09/03 | 5,100 | 5,130 | 5,060 | 5,070 | -40 | -0.8% | 94,900 |
| 2026/09/02 | 5,120 | 5,160 | 5,110 | 5,110 | -30 | -0.6% | 66,500 |
| 2026/09/01 | 5,120 | 5,190 | 5,120 | 5,140 | +20 | +0.4% | 110,500 |
| 2026/08/31 | 5,110 | 5,160 | 5,100 | 5,120 | +10 | +0.2% | 99,800 |
| 2026/08/28 | 5,100 | 5,120 | 5,080 | 5,110 | +10 | +0.2% | 59,100 |
| 2026/08/27 | 5,110 | 5,160 | 5,080 | 5,100 | -50 | -1% | 72,000 |
| 2026/08/26 | 5,150 | 5,180 | 5,120 | 5,150 | +20 | +0.4% | 82,800 |
| 2026/08/25 | 5,150 | 5,170 | 5,120 | 5,130 | -10 | -0.2% | 73,500 |
| 2026/08/24 | 5,150 | 5,180 | 5,100 | 5,140 | +30 | +0.6% | 84,700 |
| 2026/08/21 | 5,100 | 5,150 | 5,090 | 5,110 | +20 | +0.4% | 83,100 |
1～
50
件表示中 / 2587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 | 484,500円 | +4.5% | -9.5% | 3.20% | 15.28倍 | 0.94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 | 518,900円 | +7.9% | +20.2% | 1.83% | 34.05倍 | 1.13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 |
| 伊藤園 | 342,000円 | +0.4% | -11.9% | 1.52% | 35.84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 |
| カゴメ | 287,050円 | +5.4% | -7.7% | 2.02% | 24.72倍 | 1.35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 |
| ニップン | 298,800円 | +2.8% | -15.6% | 2.28% | 11.65倍 | 0.87倍 |
|
製粉業界最古参、国内２位。業務用主体だが冷凍食品、健康食品など家庭用強化。アジア展開も |
市場注目の銘柄
チャート関連のコラム
