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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 4,210 | 4,210 | 4,145 | 4,160 | -55 | -1.3% | 75,200 |
| 2024/02/07 | 4,180 | 4,225 | 4,145 | 4,215 | +30 | +0.7% | 91,200 |
| 2024/02/06 | 4,150 | 4,215 | 4,145 | 4,185 | +35 | +0.8% | 104,100 |
| 2024/02/05 | 4,155 | 4,180 | 4,150 | 4,150 | +5 | +0.1% | 64,800 |
| 2024/02/02 | 4,155 | 4,175 | 4,140 | 4,145 | -15 | -0.4% | 59,900 |
| 2024/02/01 | 4,140 | 4,175 | 4,120 | 4,160 | +20 | +0.5% | 72,200 |
| 2024/01/31 | 4,100 | 4,140 | 4,100 | 4,140 | +45 | +1.1% | 71,200 |
| 2024/01/30 | 4,130 | 4,140 | 4,095 | 4,095 | -35 | -0.8% | 65,300 |
| 2024/01/29 | 4,125 | 4,150 | 4,115 | 4,130 | +50 | +1.2% | 50,100 |
| 2024/01/26 | 4,105 | 4,110 | 4,070 | 4,080 | -25 | -0.6% | 73,700 |
| 2024/01/25 | 4,075 | 4,140 | 4,070 | 4,105 | +45 | +1.1% | 103,600 |
| 2024/01/24 | 4,070 | 4,080 | 4,055 | 4,060 | -25 | -0.6% | 66,600 |
| 2024/01/23 | 4,055 | 4,090 | 4,055 | 4,085 | +20 | +0.5% | 44,000 |
| 2024/01/22 | 4,040 | 4,070 | 4,035 | 4,065 | +40 | +1% | 52,700 |
| 2024/01/19 | 4,050 | 4,055 | 4,020 | 4,025 | -30 | -0.7% | 66,400 |
| 2024/01/18 | 4,035 | 4,065 | 4,035 | 4,055 | +30 | +0.7% | 41,000 |
| 2024/01/17 | 4,075 | 4,090 | 4,025 | 4,025 | -10 | -0.2% | 55,800 |
| 2024/01/16 | 4,090 | 4,090 | 4,035 | 4,035 | -60 | -1.5% | 41,000 |
| 2024/01/15 | 4,040 | 4,095 | 4,035 | 4,095 | +55 | +1.4% | 54,200 |
| 2024/01/12 | 4,060 | 4,095 | 4,025 | 4,040 | -20 | -0.5% | 93,100 |
| 2024/01/11 | 4,050 | 4,080 | 4,045 | 4,060 | +55 | +1.4% | 141,700 |
| 2024/01/10 | 3,990 | 4,015 | 3,980 | 4,005 | +25 | +0.6% | 82,100 |
| 2024/01/09 | 3,950 | 3,980 | 3,930 | 3,980 | +55 | +1.4% | 77,500 |
| 2024/01/05 | 3,950 | 3,950 | 3,915 | 3,925 | -5 | -0.1% | 57,200 |
| 2024/01/04 | 3,895 | 3,935 | 3,865 | 3,930 | +75 | +1.9% | 102,000 |
| 2023/12/29 | 3,855 | 3,865 | 3,835 | 3,855 | +20 | +0.5% | 43,300 |
| 2023/12/28 | 3,855 | 3,870 | 3,830 | 3,835 | -20 | -0.5% | 72,500 |
| 2023/12/27 | 3,845 | 3,860 | 3,820 | 3,855 | +25 | +0.7% | 83,900 |
| 2023/12/26 | 3,795 | 3,835 | 3,785 | 3,830 | +35 | +0.9% | 81,300 |
| 2023/12/25 | 3,820 | 3,820 | 3,770 | 3,795 | -5 | -0.1% | 55,800 |
| 2023/12/22 | 3,765 | 3,805 | 3,765 | 3,800 | +35 | +0.9% | 72,900 |
| 2023/12/21 | 3,775 | 3,785 | 3,755 | 3,765 | -10 | -0.3% | 72,100 |
| 2023/12/20 | 3,750 | 3,780 | 3,750 | 3,775 | +25 | +0.7% | 51,700 |
| 2023/12/19 | 3,780 | 3,780 | 3,720 | 3,750 | +5 | +0.1% | 98,300 |
| 2023/12/18 | 3,745 | 3,760 | 3,715 | 3,745 | -20 | -0.5% | 82,000 |
| 2023/12/15 | 3,810 | 3,815 | 3,765 | 3,765 | -60 | -1.6% | 141,200 |
| 2023/12/14 | 3,840 | 3,845 | 3,805 | 3,825 | -10 | -0.3% | 92,600 |
| 2023/12/13 | 3,865 | 3,875 | 3,825 | 3,835 | -40 | -1% | 108,200 |
| 2023/12/12 | 3,905 | 3,905 | 3,870 | 3,875 | -25 | -0.6% | 65,700 |
| 2023/12/11 | 3,870 | 3,900 | 3,860 | 3,900 | +30 | +0.8% | 105,800 |
| 2023/12/08 | 3,905 | 3,915 | 3,860 | 3,870 | -35 | -0.9% | 88,900 |
| 2023/12/07 | 3,935 | 3,940 | 3,890 | 3,905 | -45 | -1.1% | 85,400 |
| 2023/12/06 | 3,895 | 3,955 | 3,895 | 3,950 | +55 | +1.4% | 60,000 |
| 2023/12/05 | 3,910 | 3,940 | 3,890 | 3,895 | -30 | -0.8% | 103,900 |
| 2023/12/04 | 3,935 | 3,940 | 3,905 | 3,925 | -25 | -0.6% | 36,800 |
| 2023/12/01 | 3,970 | 3,985 | 3,925 | 3,950 | ±0 | ±0% | 78,100 |
| 2023/11/30 | 3,925 | 3,960 | 3,900 | 3,950 | -5 | -0.1% | 82,200 |
| 2023/11/29 | 3,950 | 3,965 | 3,920 | 3,955 | -5 | -0.1% | 67,300 |
| 2023/11/28 | 3,945 | 3,960 | 3,930 | 3,960 | +25 | +0.6% | 33,700 |
| 2023/11/27 | 3,960 | 3,975 | 3,920 | 3,935 | -25 | -0.6% | 50,500 |
301～
350
件表示中 / 2220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 | 494,500円 | +3.1% | -19.3% | 2.93% | 21.58倍 | 0.98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 |
| 森永乳 | 333,600円 | +2.4% | +3.9% | 2.70% | 55.73倍 | 0.99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 | 339,900円 | +2.8% | +0.1% | 1.29% | 24.05倍 | 1.57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 |
| カゴメ | 300,300円 | -2.2% | -37.6% | 1.60% | 19.86倍 | 1.50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 |
| 不二製油 | 321,200円 | +16.1% | -60.1% | 1.62% | 98.62倍 | 1.29倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
市場注目の銘柄
チャート関連のコラム
