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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 4,865 | 4,995 | 4,860 | 4,920 | +70 | +1.4% | 228,500 |
| 2025/05/21 | 4,875 | 4,890 | 4,835 | 4,850 | -15 | -0.3% | 93,500 |
| 2025/05/20 | 4,885 | 4,890 | 4,840 | 4,865 | -35 | -0.7% | 107,800 |
| 2025/05/19 | 4,875 | 4,910 | 4,860 | 4,900 | +50 | +1% | 107,300 |
| 2025/05/16 | 4,900 | 4,930 | 4,830 | 4,850 | -10 | -0.2% | 126,700 |
| 2025/05/15 | 4,845 | 4,890 | 4,835 | 4,860 | ±0 | ±0% | 107,500 |
| 2025/05/14 | 4,910 | 4,910 | 4,830 | 4,860 | -65 | -1.3% | 190,900 |
| 2025/05/13 | 4,950 | 4,950 | 4,885 | 4,925 | -70 | -1.4% | 184,100 |
| 2025/05/12 | 5,000 | 5,030 | 4,945 | 4,995 | +45 | +0.9% | 191,800 |
| 2025/05/09 | 4,950 | 4,980 | 4,920 | 4,950 | -20 | -0.4% | 166,400 |
| 2025/05/08 | 4,980 | 5,000 | 4,920 | 4,970 | +45 | +0.9% | 355,900 |
| 2025/05/07 | 4,985 | 4,985 | 4,860 | 4,925 | -20 | -0.4% | 445,400 |
| 2025/05/02 | 4,460 | 5,000 | 4,440 | 4,945 | +440 | +9.8% | 1,367,500 |
| 2025/05/01 | 4,500 | 4,530 | 4,470 | 4,505 | +30 | +0.7% | 108,800 |
| 2025/04/30 | 4,455 | 4,500 | 4,440 | 4,475 | +40 | +0.9% | 113,400 |
| 2025/04/28 | 4,420 | 4,490 | 4,410 | 4,435 | +15 | +0.3% | 118,700 |
| 2025/04/25 | 4,450 | 4,485 | 4,400 | 4,420 | -40 | -0.9% | 86,500 |
| 2025/04/24 | 4,560 | 4,565 | 4,440 | 4,460 | -130 | -2.8% | 116,200 |
| 2025/04/23 | 4,580 | 4,650 | 4,580 | 4,590 | +20 | +0.4% | 144,400 |
| 2025/04/22 | 4,560 | 4,590 | 4,540 | 4,570 | +20 | +0.4% | 125,800 |
| 2025/04/21 | 4,500 | 4,565 | 4,495 | 4,550 | +45 | +1% | 124,000 |
| 2025/04/18 | 4,385 | 4,525 | 4,380 | 4,505 | +155 | +3.6% | 221,000 |
| 2025/04/17 | 4,350 | 4,370 | 4,320 | 4,350 | -5 | -0.1% | 63,300 |
| 2025/04/16 | 4,270 | 4,360 | 4,265 | 4,355 | +110 | +2.6% | 127,400 |
| 2025/04/15 | 4,280 | 4,285 | 4,235 | 4,245 | +5 | +0.1% | 63,700 |
| 2025/04/14 | 4,180 | 4,265 | 4,180 | 4,240 | +65 | +1.6% | 95,700 |
| 2025/04/11 | 4,170 | 4,190 | 4,110 | 4,175 | +15 | +0.4% | 138,600 |
| 2025/04/10 | 4,170 | 4,190 | 4,075 | 4,160 | +105 | +2.6% | 187,000 |
| 2025/04/09 | 4,030 | 4,095 | 3,960 | 4,055 | -45 | -1.1% | 128,600 |
| 2025/04/08 | 4,050 | 4,120 | 3,975 | 4,100 | +190 | +4.9% | 215,400 |
| 2025/04/07 | 3,840 | 3,980 | 3,800 | 3,910 | -125 | -3.1% | 265,300 |
| 2025/04/04 | 4,095 | 4,100 | 4,005 | 4,035 | -85 | -2.1% | 127,400 |
| 2025/04/03 | 4,050 | 4,120 | 4,045 | 4,120 | +5 | +0.1% | 102,200 |
| 2025/04/02 | 4,150 | 4,160 | 4,100 | 4,115 | -60 | -1.4% | 101,800 |
| 2025/04/01 | 4,230 | 4,230 | 4,160 | 4,175 | -10 | -0.2% | 116,500 |
| 2025/03/31 | 4,200 | 4,225 | 4,135 | 4,185 | -40 | -0.9% | 168,200 |
| 2025/03/28 | 4,195 | 4,250 | 4,170 | 4,225 | -60 | -1.4% | 217,500 |
| 2025/03/27 | 4,260 | 4,285 | 4,240 | 4,285 | +45 | +1.1% | 283,300 |
| 2025/03/26 | 4,235 | 4,255 | 4,200 | 4,240 | +20 | +0.5% | 213,700 |
| 2025/03/25 | 4,175 | 4,240 | 4,145 | 4,220 | +40 | +1% | 229,200 |
| 2025/03/24 | 4,205 | 4,235 | 4,110 | 4,180 | +295 | +7.6% | 603,100 |
| 2025/03/21 | 3,870 | 3,895 | 3,870 | 3,885 | +5 | +0.1% | 127,600 |
| 2025/03/19 | 3,870 | 3,890 | 3,865 | 3,880 | +25 | +0.6% | 88,900 |
| 2025/03/18 | 3,835 | 3,865 | 3,835 | 3,855 | +40 | +1% | 104,000 |
| 2025/03/17 | 3,790 | 3,825 | 3,785 | 3,815 | +35 | +0.9% | 107,800 |
| 2025/03/14 | 3,760 | 3,790 | 3,760 | 3,780 | -5 | -0.1% | 82,700 |
| 2025/03/13 | 3,765 | 3,795 | 3,755 | 3,785 | -10 | -0.3% | 77,900 |
| 2025/03/12 | 3,770 | 3,800 | 3,760 | 3,795 | -5 | -0.1% | 88,300 |
| 2025/03/11 | 3,785 | 3,805 | 3,770 | 3,800 | +20 | +0.5% | 107,000 |
| 2025/03/10 | 3,800 | 3,810 | 3,780 | 3,780 | -10 | -0.3% | 70,800 |
51～
100
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
