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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 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 |
| 2024/04/22 | 4,055 | 4,115 | 4,055 | 4,100 | +90 | +2.2% | 56,200 |
| 2024/04/19 | 4,000 | 4,025 | 3,975 | 4,010 | -30 | -0.7% | 61,200 |
| 2024/04/18 | 4,015 | 4,050 | 4,010 | 4,040 | +25 | +0.6% | 41,000 |
| 2024/04/17 | 4,070 | 4,070 | 3,990 | 4,015 | -55 | -1.4% | 48,800 |
| 2024/04/16 | 4,120 | 4,125 | 4,055 | 4,070 | -70 | -1.7% | 50,000 |
| 2024/04/15 | 4,110 | 4,140 | 4,105 | 4,140 | +5 | +0.1% | 41,000 |
| 2024/04/12 | 4,150 | 4,150 | 4,125 | 4,135 | -20 | -0.5% | 34,800 |
| 2024/04/11 | 4,120 | 4,155 | 4,105 | 4,155 | +15 | +0.4% | 44,100 |
| 2024/04/10 | 4,140 | 4,165 | 4,140 | 4,140 | -5 | -0.1% | 35,900 |
| 2024/04/09 | 4,165 | 4,170 | 4,130 | 4,145 | ±0 | ±0% | 55,500 |
| 2024/04/08 | 4,105 | 4,145 | 4,095 | 4,145 | +35 | +0.9% | 51,000 |
| 2024/04/05 | 4,085 | 4,150 | 4,075 | 4,110 | +20 | +0.5% | 112,400 |
| 2024/04/04 | 4,030 | 4,100 | 4,025 | 4,090 | +95 | +2.4% | 118,800 |
| 2024/04/03 | 3,980 | 4,015 | 3,960 | 3,995 | ±0 | ±0% | 91,500 |
| 2024/04/02 | 4,035 | 4,035 | 3,980 | 3,995 | -35 | -0.9% | 82,800 |
| 2024/04/01 | 4,040 | 4,045 | 4,005 | 4,030 | +20 | +0.5% | 66,200 |
| 2024/03/29 | 3,985 | 4,030 | 3,970 | 4,010 | +40 | +1% | 95,800 |
| 2024/03/28 | 4,065 | 4,090 | 3,965 | 3,970 | -270 | -6.4% | 248,600 |
| 2024/03/27 | 4,240 | 4,275 | 4,235 | 4,240 | ±0 | ±0% | 234,200 |
| 2024/03/26 | 4,225 | 4,265 | 4,215 | 4,240 | -5 | -0.1% | 111,200 |
| 2024/03/25 | 4,240 | 4,275 | 4,240 | 4,245 | -20 | -0.5% | 150,400 |
251～
300
件表示中 / 2248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 | 498,500円 | +4.2% | +32.5% | 6.42% | 16.17倍 | 0.99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 | 464,200円 | +11.7% | +46.1% | 2.05% | 24.63倍 | 1.09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 | 333,700円 | +3.4% | +6.8% | 2.79% | 14.67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 |
| 伊藤園 | 323,400円 | +3.7% | +11.9% | 1.48% | 23.83倍 | 2.14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 |
| ハウス食Ｇ | 281,300円 | +5.6% | +4.7% | 1.71% | 20.28倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
