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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 890 | 890 | 872 | 873 | -32 | -3.5% | 1,123,700 |
| 2018/02/28 | 915 | 918 | 905 | 905 | -11 | -1.2% | 503,300 |
| 2018/02/27 | 908 | 917 | 908 | 916 | +8 | +0.9% | 969,000 |
| 2018/02/26 | 913 | 915 | 908 | 908 | -7 | -0.8% | 878,300 |
| 2018/02/23 | 915 | 922 | 915 | 915 | -2 | -0.2% | 367,400 |
| 2018/02/22 | 918 | 925 | 911 | 917 | -6 | -0.7% | 551,300 |
| 2018/02/21 | 930 | 936 | 921 | 923 | -12 | -1.3% | 421,300 |
| 2018/02/20 | 938 | 939 | 934 | 935 | -1 | -0.1% | 197,800 |
| 2018/02/19 | 921 | 937 | 918 | 936 | +27 | +3% | 291,400 |
| 2018/02/16 | 905 | 912 | 904 | 909 | +9 | +1% | 250,000 |
| 2018/02/15 | 902 | 903 | 896 | 900 | +4 | +0.4% | 308,500 |
| 2018/02/14 | 906 | 913 | 890 | 896 | -2 | -0.2% | 374,700 |
| 2018/02/13 | 917 | 917 | 894 | 898 | -13 | -1.4% | 553,800 |
| 2018/02/09 | 890 | 912 | 885 | 911 | +8 | +0.9% | 571,700 |
| 2018/02/08 | 911 | 913 | 900 | 903 | -10 | -1.1% | 566,600 |
| 2018/02/07 | 915 | 930 | 912 | 913 | +21 | +2.4% | 624,400 |
| 2018/02/06 | 951 | 954 | 876 | 892 | -85 | -8.7% | 1,671,700 |
| 2018/02/05 | 985 | 986 | 973 | 977 | -13 | -1.3% | 1,057,800 |
| 2018/02/02 | 993 | 994 | 986 | 990 | -16 | -1.6% | 826,300 |
| 2018/02/01 | 999 | 1,007 | 992 | 1,006 | +4 | +0.4% | 578,500 |
| 2018/01/31 | 1,007 | 1,009 | 1,000 | 1,002 | ±0 | ±0% | 489,300 |
| 2018/01/30 | 1,012 | 1,015 | 1,002 | 1,002 | -9 | -0.9% | 545,700 |
| 2018/01/29 | 1,015 | 1,018 | 1,011 | 1,011 | ±0 | ±0% | 298,100 |
| 2018/01/26 | 1,016 | 1,020 | 1,011 | 1,011 | -6 | -0.6% | 391,700 |
| 2018/01/25 | 1,010 | 1,023 | 1,003 | 1,017 | +6 | +0.6% | 1,018,800 |
| 2018/01/24 | 1,022 | 1,027 | 1,011 | 1,011 | -19 | -1.8% | 1,404,000 |
| 2018/01/23 | 1,033 | 1,037 | 1,030 | 1,030 | -5 | -0.5% | 299,400 |
| 2018/01/22 | 1,031 | 1,037 | 1,029 | 1,035 | +3 | +0.3% | 186,100 |
| 2018/01/19 | 1,030 | 1,041 | 1,030 | 1,032 | +3 | +0.3% | 189,200 |
| 2018/01/18 | 1,044 | 1,048 | 1,029 | 1,029 | -4 | -0.4% | 234,800 |
| 2018/01/17 | 1,035 | 1,040 | 1,032 | 1,033 | +5 | +0.5% | 148,300 |
| 2018/01/16 | 1,032 | 1,037 | 1,027 | 1,028 | -9 | -0.9% | 197,000 |
| 2018/01/15 | 1,031 | 1,039 | 1,030 | 1,037 | +9 | +0.9% | 122,400 |
| 2018/01/12 | 1,034 | 1,037 | 1,028 | 1,028 | -13 | -1.2% | 243,100 |
| 2018/01/11 | 1,044 | 1,047 | 1,035 | 1,041 | -7 | -0.7% | 203,000 |
| 2018/01/10 | 1,060 | 1,063 | 1,046 | 1,048 | -12 | -1.1% | 239,900 |
| 2018/01/09 | 1,047 | 1,061 | 1,042 | 1,060 | +17 | +1.6% | 517,100 |
| 2018/01/05 | 1,047 | 1,050 | 1,037 | 1,043 | -1 | -0.1% | 320,700 |
| 2018/01/04 | 1,040 | 1,047 | 1,036 | 1,044 | +13 | +1.3% | 359,100 |
| 2017/12/29 | 1,030 | 1,036 | 1,024 | 1,031 | +1 | +0.1% | 224,000 |
| 2017/12/28 | 1,039 | 1,039 | 1,027 | 1,030 | -10 | -1% | 223,500 |
| 2017/12/27 | 1,039 | 1,043 | 1,034 | 1,040 | +3 | +0.3% | 155,400 |
| 2017/12/26 | 1,041 | 1,041 | 1,035 | 1,037 | -6 | -0.6% | 180,700 |
| 2017/12/25 | 1,038 | 1,045 | 1,038 | 1,043 | +3 | +0.3% | 140,600 |
| 2017/12/22 | 1,038 | 1,046 | 1,034 | 1,040 | +2 | +0.2% | 320,800 |
| 2017/12/21 | 1,032 | 1,043 | 1,032 | 1,038 | ±0 | ±0% | 765,800 |
| 2017/12/20 | 1,053 | 1,056 | 1,036 | 1,038 | -20 | -1.9% | 855,700 |
| 2017/12/19 | 1,052 | 1,067 | 1,047 | 1,058 | -3 | -0.3% | 379,700 |
| 2017/12/18 | 1,062 | 1,071 | 1,059 | 1,061 | +5 | +0.5% | 398,700 |
| 2017/12/15 | 1,047 | 1,057 | 1,045 | 1,056 | +12 | +1.1% | 507,000 |
1801～
1850
件表示中 / 2270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 | 505,000円 | +4.2% | +32.5% | 6.34% | 16.38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 |
| グリコ | 446,700円 | +11.7% | +46.1% | 2.13% | 23.70倍 | 1.05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 |
| 森永乳 | 335,400円 | +3.4% | +6.8% | 2.77% | 14.66倍 | 1.05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 |
| ハウス食Ｇ | 286,900円 | +5.6% | +4.7% | 1.67% | 20.62倍 | 0.92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 |
| 伊藤園 | 321,400円 | +3.7% | +11.9% | 1.49% | 23.68倍 | 2.13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
