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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 4,295 | 4,315 | 4,280 | 4,280 | -30 | -0.7% | 34,600 |
| 2024/07/03 | 4,300 | 4,340 | 4,300 | 4,310 | -10 | -0.2% | 56,300 |
| 2024/07/02 | 4,285 | 4,335 | 4,270 | 4,320 | +15 | +0.3% | 49,200 |
| 2024/07/01 | 4,310 | 4,315 | 4,280 | 4,305 | +10 | +0.2% | 50,200 |
| 2024/06/28 | 4,285 | 4,295 | 4,275 | 4,295 | +15 | +0.4% | 39,200 |
| 2024/06/27 | 4,260 | 4,295 | 4,250 | 4,280 | +5 | +0.1% | 38,600 |
| 2024/06/26 | 4,280 | 4,295 | 4,260 | 4,275 | -5 | -0.1% | 43,600 |
| 2024/06/25 | 4,240 | 4,290 | 4,230 | 4,280 | +60 | +1.4% | 45,800 |
| 2024/06/24 | 4,215 | 4,240 | 4,175 | 4,220 | +5 | +0.1% | 56,000 |
| 2024/06/21 | 4,225 | 4,240 | 4,200 | 4,215 | +20 | +0.5% | 100,500 |
| 2024/06/20 | 4,145 | 4,210 | 4,145 | 4,195 | +60 | +1.5% | 74,200 |
| 2024/06/19 | 4,115 | 4,135 | 4,115 | 4,135 | +20 | +0.5% | 20,400 |
| 2024/06/18 | 4,170 | 4,170 | 4,110 | 4,115 | -45 | -1.1% | 19,400 |
| 2024/06/17 | 4,165 | 4,165 | 4,115 | 4,160 | +10 | +0.2% | 41,800 |
| 2024/06/14 | 4,110 | 4,165 | 4,100 | 4,150 | +55 | +1.3% | 57,300 |
| 2024/06/13 | 4,160 | 4,165 | 4,080 | 4,095 | -90 | -2.2% | 50,500 |
| 2024/06/12 | 4,165 | 4,190 | 4,160 | 4,185 | +15 | +0.4% | 28,700 |
| 2024/06/11 | 4,200 | 4,205 | 4,150 | 4,170 | -20 | -0.5% | 32,300 |
| 2024/06/10 | 4,160 | 4,195 | 4,150 | 4,190 | +35 | +0.8% | 23,400 |
| 2024/06/07 | 4,175 | 4,175 | 4,130 | 4,155 | -20 | -0.5% | 29,200 |
| 2024/06/06 | 4,205 | 4,205 | 4,150 | 4,175 | -5 | -0.1% | 39,600 |
| 2024/06/05 | 4,200 | 4,200 | 4,160 | 4,180 | -60 | -1.4% | 27,800 |
| 2024/06/04 | 4,215 | 4,260 | 4,215 | 4,240 | +25 | +0.6% | 56,300 |
| 2024/06/03 | 4,170 | 4,215 | 4,170 | 4,215 | +70 | +1.7% | 46,800 |
| 2024/05/31 | 4,155 | 4,170 | 4,100 | 4,145 | +15 | +0.4% | 86,000 |
| 2024/05/30 | 4,100 | 4,135 | 4,080 | 4,130 | +15 | +0.4% | 65,400 |
| 2024/05/29 | 4,105 | 4,140 | 4,105 | 4,115 | -15 | -0.4% | 35,200 |
| 2024/05/28 | 4,160 | 4,165 | 4,130 | 4,130 | -30 | -0.7% | 38,000 |
| 2024/05/27 | 4,160 | 4,180 | 4,150 | 4,160 | -15 | -0.4% | 25,800 |
| 2024/05/24 | 4,145 | 4,190 | 4,145 | 4,175 | -15 | -0.4% | 28,900 |
| 2024/05/23 | 4,150 | 4,225 | 4,125 | 4,190 | +40 | +1% | 39,300 |
| 2024/05/22 | 4,155 | 4,175 | 4,125 | 4,150 | -30 | -0.7% | 75,200 |
| 2024/05/21 | 4,220 | 4,240 | 4,175 | 4,180 | -60 | -1.4% | 60,900 |
| 2024/05/20 | 4,220 | 4,255 | 4,220 | 4,240 | ±0 | ±0% | 32,700 |
| 2024/05/17 | 4,185 | 4,250 | 4,180 | 4,240 | +25 | +0.6% | 30,100 |
| 2024/05/16 | 4,210 | 4,215 | 4,185 | 4,215 | +5 | +0.1% | 27,600 |
| 2024/05/15 | 4,265 | 4,265 | 4,200 | 4,210 | -35 | -0.8% | 39,700 |
| 2024/05/14 | 4,340 | 4,345 | 4,245 | 4,245 | -110 | -2.5% | 72,300 |
| 2024/05/13 | 4,365 | 4,365 | 4,305 | 4,355 | -15 | -0.3% | 81,000 |
| 2024/05/10 | 4,320 | 4,370 | 4,300 | 4,370 | +55 | +1.3% | 88,100 |
| 2024/05/09 | 4,250 | 4,340 | 4,240 | 4,315 | +65 | +1.5% | 145,200 |
| 2024/05/08 | 4,215 | 4,265 | 4,190 | 4,250 | +35 | +0.8% | 120,300 |
| 2024/05/07 | 4,180 | 4,215 | 4,130 | 4,215 | +85 | +2.1% | 181,100 |
| 2024/05/02 | 4,125 | 4,230 | 4,085 | 4,130 | +20 | +0.5% | 268,700 |
| 2024/05/01 | 4,110 | 4,130 | 4,090 | 4,110 | -5 | -0.1% | 68,100 |
| 2024/04/30 | 4,100 | 4,115 | 4,060 | 4,115 | +25 | +0.6% | 55,900 |
| 2024/04/26 | 4,070 | 4,090 | 4,035 | 4,090 | +20 | +0.5% | 51,800 |
| 2024/04/25 | 4,070 | 4,085 | 4,055 | 4,070 | -20 | -0.5% | 44,200 |
| 2024/04/24 | 4,090 | 4,095 | 4,060 | 4,090 | ±0 | ±0% | 44,700 |
| 2024/04/23 | 4,075 | 4,105 | 4,070 | 4,090 | -10 | -0.2% | 38,400 |
201～
250
件表示中 / 2219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 | 449,500円 | +3.1% | -19.3% | 3.23% | 19.62倍 | 0.89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 |
| カゴメ | 293,900円 | -2.2% | -37.6% | 1.63% | 19.43倍 | 1.47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 |
| ハウス食Ｇ | 279,200円 | +5.5% | +2.0% | 1.72% | 21.34倍 | 0.89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 |
| 宝ＨＤ | 115,500円 | +6.7% | -4.4% | 2.68% | 14.18倍 | 0.93倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
| 森永菓 | 253,900円 | +6.4% | +3.1% | 2.36% | 13.05倍 | 1.61倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
市場注目の銘柄
チャート関連のコラム
