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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,042 | 1,046 | 1,038 | 1,044 | +7 | +0.7% | 304,600 |
| 2017/12/13 | 1,034 | 1,042 | 1,034 | 1,037 | +2 | +0.2% | 259,200 |
| 2017/12/12 | 1,027 | 1,036 | 1,026 | 1,035 | +17 | +1.7% | 312,900 |
| 2017/12/11 | 1,016 | 1,019 | 1,010 | 1,018 | +3 | +0.3% | 253,600 |
| 2017/12/08 | 1,014 | 1,028 | 1,012 | 1,015 | -18 | -1.7% | 669,000 |
| 2017/12/07 | 1,036 | 1,045 | 1,031 | 1,033 | -3 | -0.3% | 416,300 |
| 2017/12/06 | 1,020 | 1,036 | 1,017 | 1,036 | +7 | +0.7% | 638,800 |
| 2017/12/05 | 1,029 | 1,032 | 1,017 | 1,029 | +1 | +0.1% | 324,100 |
| 2017/12/04 | 1,027 | 1,029 | 1,019 | 1,028 | +9 | +0.9% | 397,400 |
| 2017/12/01 | 1,020 | 1,027 | 1,015 | 1,019 | +3 | +0.3% | 419,800 |
| 2017/11/30 | 1,009 | 1,016 | 1,004 | 1,016 | +7 | +0.7% | 411,100 |
| 2017/11/29 | 1,006 | 1,009 | 1,000 | 1,009 | +7 | +0.7% | 248,400 |
| 2017/11/28 | 995 | 1,004 | 991 | 1,002 | +7 | +0.7% | 324,400 |
| 2017/11/27 | 1,002 | 1,002 | 994 | 995 | -2 | -0.2% | 257,900 |
| 2017/11/24 | 998 | 1,001 | 992 | 997 | ±0 | ±0% | 318,200 |
| 2017/11/22 | 1,009 | 1,009 | 996 | 997 | -4 | -0.4% | 450,000 |
| 2017/11/21 | 1,010 | 1,010 | 1,001 | 1,001 | -15 | -1.5% | 524,100 |
| 2017/11/20 | 1,001 | 1,019 | 997 | 1,016 | +13 | +1.3% | 560,900 |
| 2017/11/17 | 1,009 | 1,012 | 999 | 1,003 | -2 | -0.2% | 495,800 |
| 2017/11/16 | 999 | 1,008 | 993 | 1,005 | +4 | +0.4% | 792,000 |
| 2017/11/15 | 1,015 | 1,023 | 1,001 | 1,001 | -15 | -1.5% | 1,149,000 |
| 2017/11/14 | 1,017 | 1,023 | 1,015 | 1,016 | +1 | +0.1% | 468,100 |
| 2017/11/13 | 1,024 | 1,029 | 1,010 | 1,015 | +6 | +0.6% | 493,300 |
| 2017/11/10 | 1,016 | 1,035 | 1,006 | 1,009 | -42 | -4% | 1,088,800 |
| 2017/11/09 | 1,100 | 1,112 | 1,033 | 1,051 | -41 | -3.8% | 1,057,500 |
| 2017/11/08 | 1,093 | 1,098 | 1,090 | 1,092 | -1 | -0.1% | 369,100 |
| 2017/11/07 | 1,077 | 1,093 | 1,076 | 1,093 | +5 | +0.5% | 346,200 |
| 2017/11/06 | 1,075 | 1,089 | 1,075 | 1,088 | +21 | +2% | 246,200 |
| 2017/11/02 | 1,077 | 1,081 | 1,052 | 1,067 | -30 | -2.7% | 597,200 |
| 2017/11/01 | 1,090 | 1,100 | 1,087 | 1,097 | +16 | +1.5% | 399,100 |
| 2017/10/31 | 1,082 | 1,084 | 1,074 | 1,081 | +3 | +0.3% | 221,400 |
| 2017/10/30 | 1,076 | 1,084 | 1,076 | 1,078 | -2 | -0.2% | 307,400 |
| 2017/10/27 | 1,074 | 1,084 | 1,074 | 1,080 | +6 | +0.6% | 246,100 |
| 2017/10/26 | 1,070 | 1,077 | 1,067 | 1,074 | +14 | +1.3% | 252,300 |
| 2017/10/25 | 1,068 | 1,069 | 1,059 | 1,060 | -19 | -1.8% | 326,200 |
| 2017/10/24 | 1,070 | 1,083 | 1,069 | 1,079 | +12 | +1.1% | 361,100 |
| 2017/10/23 | 1,070 | 1,071 | 1,063 | 1,067 | +3 | +0.3% | 211,400 |
| 2017/10/20 | 1,062 | 1,071 | 1,058 | 1,064 | -8 | -0.7% | 287,000 |
| 2017/10/19 | 1,075 | 1,083 | 1,071 | 1,072 | -1 | -0.1% | 291,000 |
| 2017/10/18 | 1,056 | 1,073 | 1,056 | 1,073 | +15 | +1.4% | 338,800 |
| 2017/10/17 | 1,053 | 1,060 | 1,051 | 1,058 | +6 | +0.6% | 218,400 |
| 2017/10/16 | 1,045 | 1,059 | 1,041 | 1,052 | +2 | +0.2% | 279,000 |
| 2017/10/13 | 1,040 | 1,053 | 1,039 | 1,050 | +9 | +0.9% | 480,500 |
| 2017/10/12 | 1,040 | 1,045 | 1,040 | 1,041 | +1 | +0.1% | 246,600 |
| 2017/10/11 | 1,034 | 1,042 | 1,034 | 1,040 | +4 | +0.4% | 162,600 |
| 2017/10/10 | 1,033 | 1,039 | 1,028 | 1,036 | -2 | -0.2% | 246,200 |
| 2017/10/06 | 1,044 | 1,044 | 1,032 | 1,038 | -1 | -0.1% | 161,300 |
| 2017/10/05 | 1,033 | 1,045 | 1,033 | 1,039 | +6 | +0.6% | 259,200 |
| 2017/10/04 | 1,032 | 1,040 | 1,032 | 1,033 | +4 | +0.4% | 207,800 |
| 2017/10/03 | 1,024 | 1,031 | 1,018 | 1,029 | +11 | +1.1% | 231,600 |
1851～
1900
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
