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 |
|---|---|---|---|---|---|---|---|
| 2026/09/15 | 3,825 | 3,845 | 3,800 | 3,835 | +20 | +0.5% | 39,700 |
| 2026/09/14 | 3,810 | 3,845 | 3,785 | 3,815 | +10 | +0.3% | 43,900 |
| 2026/09/11 | 3,800 | 3,835 | 3,795 | 3,805 | +10 | +0.3% | 68,400 |
| 2026/09/10 | 3,775 | 3,805 | 3,770 | 3,795 | ±0 | ±0% | 39,100 |
| 2026/09/09 | 3,770 | 3,805 | 3,770 | 3,795 | +5 | +0.1% | 53,600 |
| 2026/09/08 | 3,730 | 3,800 | 3,720 | 3,790 | +55 | +1.5% | 45,200 |
| 2026/09/07 | 3,835 | 3,850 | 3,735 | 3,735 | -115 | -3% | 57,300 |
| 2026/09/04 | 3,825 | 3,865 | 3,795 | 3,850 | +25 | +0.7% | 84,000 |
| 2026/09/03 | 3,770 | 3,835 | 3,765 | 3,825 | +55 | +1.5% | 85,200 |
| 2026/09/02 | 3,795 | 3,810 | 3,735 | 3,770 | -5 | -0.1% | 60,000 |
| 2026/09/01 | 3,665 | 3,775 | 3,660 | 3,775 | +110 | +3% | 63,800 |
| 2026/08/31 | 3,670 | 3,700 | 3,645 | 3,665 | ±0 | ±0% | 55,100 |
| 2026/08/28 | 3,675 | 3,675 | 3,625 | 3,665 | +15 | +0.4% | 31,700 |
| 2026/08/27 | 3,675 | 3,690 | 3,640 | 3,650 | -50 | -1.4% | 54,500 |
| 2026/08/26 | 3,700 | 3,725 | 3,675 | 3,700 | ±0 | ±0% | 39,500 |
| 2026/08/25 | 3,730 | 3,755 | 3,695 | 3,700 | -25 | -0.7% | 36,300 |
| 2026/08/24 | 3,660 | 3,730 | 3,660 | 3,725 | +65 | +1.8% | 62,800 |
| 2026/08/21 | 3,665 | 3,695 | 3,660 | 3,660 | -5 | -0.1% | 36,900 |
| 2026/08/20 | 3,610 | 3,665 | 3,600 | 3,665 | +75 | +2.1% | 72,600 |
| 2026/08/19 | 3,585 | 3,620 | 3,560 | 3,590 | -10 | -0.3% | 48,200 |
| 2026/08/18 | 3,545 | 3,600 | 3,510 | 3,600 | +90 | +2.6% | 52,600 |
| 2026/08/17 | 3,505 | 3,555 | 3,505 | 3,510 | -5 | -0.1% | 35,400 |
| 2026/08/14 | 3,475 | 3,530 | 3,470 | 3,515 | +25 | +0.7% | 49,500 |
| 2026/08/13 | 3,490 | 3,505 | 3,475 | 3,490 | -5 | -0.1% | 22,400 |
| 2026/08/12 | 3,500 | 3,505 | 3,465 | 3,495 | +20 | +0.6% | 35,100 |
| 2026/08/10 | 3,470 | 3,490 | 3,465 | 3,475 | +10 | +0.3% | 26,000 |
| 2026/08/07 | 3,410 | 3,490 | 3,410 | 3,465 | +45 | +1.3% | 42,500 |
| 2026/08/06 | 3,390 | 3,435 | 3,360 | 3,420 | +50 | +1.5% | 36,200 |
| 2026/08/05 | 3,390 | 3,390 | 3,350 | 3,370 | -20 | -0.6% | 46,300 |
| 2026/08/04 | 3,430 | 3,430 | 3,360 | 3,390 | -70 | -2% | 73,100 |
| 2026/08/03 | 3,460 | 3,470 | 3,410 | 3,460 | +30 | +0.9% | 67,800 |
| 2026/07/31 | 3,520 | 3,555 | 3,430 | 3,430 | -135 | -3.8% | 47,300 |
| 2026/07/30 | 3,525 | 3,580 | 3,510 | 3,565 | -20 | -0.6% | 59,300 |
| 2026/07/29 | 3,475 | 3,600 | 3,475 | 3,585 | +120 | +3.5% | 105,000 |
| 2026/07/28 | 3,440 | 3,480 | 3,440 | 3,465 | +25 | +0.7% | 54,200 |
| 2026/07/27 | 3,400 | 3,440 | 3,395 | 3,440 | +70 | +2.1% | 50,600 |
| 2026/07/24 | 3,350 | 3,375 | 3,335 | 3,370 | +15 | +0.4% | 26,500 |
| 2026/07/23 | 3,370 | 3,370 | 3,335 | 3,355 | -15 | -0.4% | 24,700 |
| 2026/07/22 | 3,360 | 3,385 | 3,335 | 3,370 | +10 | +0.3% | 34,500 |
| 2026/07/21 | 3,375 | 3,410 | 3,360 | 3,360 | +5 | +0.1% | 44,500 |
| 2026/07/17 | 3,345 | 3,375 | 3,330 | 3,355 | +25 | +0.8% | 26,600 |
| 2026/07/16 | 3,355 | 3,380 | 3,330 | 3,330 | -10 | -0.3% | 42,700 |
| 2026/07/15 | 3,335 | 3,350 | 3,315 | 3,340 | +15 | +0.5% | 27,900 |
| 2026/07/14 | 3,335 | 3,355 | 3,320 | 3,325 | +15 | +0.5% | 33,300 |
| 2026/07/13 | 3,325 | 3,345 | 3,305 | 3,310 | -5 | -0.2% | 34,700 |
| 2026/07/10 | 3,360 | 3,360 | 3,315 | 3,315 | -30 | -0.9% | 32,000 |
| 2026/07/09 | 3,340 | 3,355 | 3,325 | 3,345 | ±0 | ±0% | 29,400 |
| 2026/07/08 | 3,340 | 3,370 | 3,335 | 3,345 | +15 | +0.5% | 34,400 |
| 2026/07/07 | 3,325 | 3,360 | 3,320 | 3,330 | +5 | +0.2% | 40,800 |
| 2026/07/06 | 3,315 | 3,335 | 3,310 | 3,325 | +30 | +0.9% | 41,800 |
1～
50
件表示中 / 4027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 | 385,000円 | +0.5% | +0.5% | 3.64% | 15.56倍 | 1.07倍 |
|
製糖の国内最大手。三井と三菱系の大日本明治が２１年に経営統合し発足。非製糖部門を強化中 |
| 昭和産 | 394,500円 | +4.4% | -3.2% | 3.55% | 13.50倍 | 0.86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 |
| プリマハム | 243,000円 | +5.1% | +7.3% | 3.29% | 16.28倍 | 1.00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 |
| 理ビタミン | 333,000円 | +3.8% | -1.3% | 3.30% | 12.73倍 | 1.15倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
| ＤｙＤｏ | 297,800円 | +2.1% | +540.8% | 1.01% | 15.74倍 | 1.37倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
市場注目の銘柄
チャート関連のコラム
