ＤＭ三井製糖の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,335 | 3,335 | 3,305 | 3,310 | -15 | -0.5% | 39,000 |
| 2025/09/11 | 3,305 | 3,325 | 3,295 | 3,325 | +20 | +0.6% | 35,200 |
| 2025/09/10 | 3,310 | 3,320 | 3,300 | 3,305 | -5 | -0.2% | 17,800 |
| 2025/09/09 | 3,330 | 3,345 | 3,295 | 3,310 | -20 | -0.6% | 44,900 |
| 2025/09/08 | 3,340 | 3,350 | 3,330 | 3,330 | ±0 | ±0% | 27,400 |
| 2025/09/05 | 3,300 | 3,330 | 3,300 | 3,330 | +20 | +0.6% | 30,100 |
| 2025/09/04 | 3,290 | 3,325 | 3,280 | 3,310 | +30 | +0.9% | 37,700 |
| 2025/09/03 | 3,290 | 3,305 | 3,275 | 3,280 | -25 | -0.8% | 40,000 |
| 2025/09/02 | 3,285 | 3,315 | 3,285 | 3,305 | +40 | +1.2% | 44,600 |
| 2025/09/01 | 3,250 | 3,295 | 3,250 | 3,265 | +15 | +0.5% | 41,900 |
| 2025/08/29 | 3,260 | 3,260 | 3,245 | 3,250 | -10 | -0.3% | 33,700 |
| 2025/08/28 | 3,260 | 3,260 | 3,240 | 3,260 | -5 | -0.2% | 25,600 |
| 2025/08/27 | 3,260 | 3,270 | 3,245 | 3,265 | -5 | -0.2% | 32,700 |
| 2025/08/26 | 3,270 | 3,280 | 3,255 | 3,270 | -15 | -0.5% | 46,700 |
| 2025/08/25 | 3,295 | 3,295 | 3,270 | 3,285 | -10 | -0.3% | 46,600 |
| 2025/08/22 | 3,260 | 3,300 | 3,260 | 3,295 | +30 | +0.9% | 49,500 |
| 2025/08/21 | 3,265 | 3,270 | 3,245 | 3,265 | +15 | +0.5% | 32,200 |
| 2025/08/20 | 3,235 | 3,270 | 3,235 | 3,250 | +25 | +0.8% | 35,200 |
| 2025/08/19 | 3,200 | 3,235 | 3,200 | 3,225 | +20 | +0.6% | 32,200 |
| 2025/08/18 | 3,190 | 3,220 | 3,190 | 3,205 | +15 | +0.5% | 33,100 |
| 2025/08/15 | 3,200 | 3,210 | 3,175 | 3,190 | -10 | -0.3% | 36,600 |
| 2025/08/14 | 3,220 | 3,220 | 3,200 | 3,200 | -25 | -0.8% | 29,000 |
| 2025/08/13 | 3,230 | 3,230 | 3,195 | 3,225 | -5 | -0.2% | 37,200 |
| 2025/08/12 | 3,230 | 3,240 | 3,200 | 3,230 | +10 | +0.3% | 58,900 |
| 2025/08/08 | 3,195 | 3,225 | 3,185 | 3,220 | +35 | +1.1% | 70,100 |
| 2025/08/07 | 3,175 | 3,185 | 3,165 | 3,185 | +15 | +0.5% | 53,300 |
| 2025/08/06 | 3,130 | 3,170 | 3,120 | 3,170 | +50 | +1.6% | 61,400 |
| 2025/08/05 | 3,115 | 3,135 | 3,095 | 3,120 | +5 | +0.2% | 52,900 |
| 2025/08/04 | 3,125 | 3,140 | 3,105 | 3,115 | -25 | -0.8% | 46,400 |
| 2025/08/01 | 3,110 | 3,150 | 3,100 | 3,140 | +40 | +1.3% | 74,500 |
| 2025/07/31 | 3,135 | 3,160 | 3,100 | 3,100 | -35 | -1.1% | 70,000 |
| 2025/07/30 | 3,110 | 3,140 | 3,105 | 3,135 | +25 | +0.8% | 86,900 |
| 2025/07/29 | 3,115 | 3,125 | 3,100 | 3,110 | -15 | -0.5% | 48,100 |
| 2025/07/28 | 3,110 | 3,135 | 3,110 | 3,125 | +20 | +0.6% | 33,800 |
| 2025/07/25 | 3,125 | 3,135 | 3,105 | 3,105 | -10 | -0.3% | 36,000 |
| 2025/07/24 | 3,100 | 3,130 | 3,100 | 3,115 | +15 | +0.5% | 48,100 |
| 2025/07/23 | 3,080 | 3,105 | 3,070 | 3,100 | +35 | +1.1% | 74,800 |
| 2025/07/22 | 3,075 | 3,080 | 3,060 | 3,065 | +5 | +0.2% | 25,000 |
| 2025/07/18 | 3,040 | 3,075 | 3,035 | 3,060 | +20 | +0.7% | 35,600 |
| 2025/07/17 | 3,030 | 3,040 | 3,015 | 3,040 | +5 | +0.2% | 39,800 |
| 2025/07/16 | 3,050 | 3,055 | 3,035 | 3,035 | -20 | -0.7% | 27,300 |
| 2025/07/15 | 3,055 | 3,060 | 3,045 | 3,055 | +5 | +0.2% | 31,200 |
| 2025/07/14 | 3,040 | 3,065 | 3,040 | 3,050 | +10 | +0.3% | 25,600 |
| 2025/07/11 | 3,045 | 3,060 | 3,030 | 3,040 | +10 | +0.3% | 26,700 |
| 2025/07/10 | 3,055 | 3,055 | 3,025 | 3,030 | -20 | -0.7% | 48,400 |
| 2025/07/09 | 3,030 | 3,060 | 3,030 | 3,050 | +20 | +0.7% | 21,000 |
| 2025/07/08 | 3,025 | 3,050 | 3,015 | 3,030 | -25 | -0.8% | 61,200 |
| 2025/07/07 | 3,095 | 3,100 | 3,055 | 3,055 | -35 | -1.1% | 35,700 |
| 2025/07/04 | 3,095 | 3,105 | 3,085 | 3,090 | +10 | +0.3% | 26,800 |
| 2025/07/03 | 3,095 | 3,100 | 3,080 | 3,080 | -10 | -0.3% | 36,400 |
1～
50
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「ＤＭ三井糖」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 |
|---|---|---|---|---|---|---|---|---|
| ＤＭ三井糖 | 331,000円 | +11.9% | -18.5% | 3.93% | 13.37倍 | 0.90倍 |
|
製糖国内最大手。１９年度以降営業外の薬ロイヤルティ大幅減。大日本明治と２１年４月経営統合 |
| プリマハム | 241,200円 | +4.7% | +23.8% | 3.32% | 15.15倍 | 1.02倍 |
|
業界３位。家庭用多い。加工食品に強くセブン向け総菜も。食肉では養豚強化中。伊藤忠子会社 |
| ライフドリンク | 227,100円 | +16.8% | +35.8% | 0.62% | 26.69倍 | 8.35倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| Ｐウォーター | 341,500円 | +4.0% | +5.7% | 3.22% | 15.59倍 | 4.04倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
| 昭和産 | 309,500円 | +1.7% | -4.3% | 3.23% | 10.59倍 | 0.75倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
市場注目の銘柄
チャート関連のコラム
