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 |
|---|---|---|---|---|---|---|---|
| 2022/12/01 | 1,953 | 1,953 | 1,937 | 1,944 | -12 | -0.6% | 33,900 |
| 2022/11/30 | 1,957 | 1,972 | 1,950 | 1,956 | -4 | -0.2% | 49,300 |
| 2022/11/29 | 1,955 | 1,960 | 1,950 | 1,960 | -1 | -0.1% | 24,600 |
| 2022/11/28 | 1,975 | 1,975 | 1,958 | 1,961 | -18 | -0.9% | 24,500 |
| 2022/11/25 | 1,979 | 1,986 | 1,976 | 1,979 | +3 | +0.2% | 35,000 |
| 2022/11/24 | 1,973 | 1,978 | 1,972 | 1,976 | +7 | +0.4% | 33,900 |
| 2022/11/22 | 1,964 | 1,974 | 1,960 | 1,969 | +12 | +0.6% | 48,400 |
| 2022/11/21 | 1,963 | 1,966 | 1,952 | 1,957 | -5 | -0.3% | 23,200 |
| 2022/11/18 | 1,956 | 1,963 | 1,948 | 1,962 | +12 | +0.6% | 31,600 |
| 2022/11/17 | 1,933 | 1,955 | 1,932 | 1,950 | +17 | +0.9% | 27,600 |
| 2022/11/16 | 1,922 | 1,937 | 1,917 | 1,933 | +11 | +0.6% | 21,700 |
| 2022/11/15 | 1,925 | 1,933 | 1,922 | 1,922 | +3 | +0.2% | 23,900 |
| 2022/11/14 | 1,906 | 1,926 | 1,906 | 1,919 | -6 | -0.3% | 28,200 |
| 2022/11/11 | 1,930 | 1,935 | 1,912 | 1,925 | -21 | -1.1% | 57,100 |
| 2022/11/10 | 1,945 | 1,948 | 1,934 | 1,946 | -2 | -0.1% | 26,500 |
| 2022/11/09 | 1,931 | 1,948 | 1,924 | 1,948 | +22 | +1.1% | 47,000 |
| 2022/11/08 | 1,925 | 1,931 | 1,917 | 1,926 | +6 | +0.3% | 38,200 |
| 2022/11/07 | 1,910 | 1,923 | 1,906 | 1,920 | +11 | +0.6% | 39,300 |
| 2022/11/04 | 1,905 | 1,910 | 1,901 | 1,909 | -2 | -0.1% | 34,400 |
| 2022/11/02 | 1,900 | 1,918 | 1,900 | 1,911 | +16 | +0.8% | 42,400 |
| 2022/11/01 | 1,903 | 1,906 | 1,891 | 1,895 | -5 | -0.3% | 17,700 |
| 2022/10/31 | 1,882 | 1,900 | 1,882 | 1,900 | +22 | +1.2% | 34,900 |
| 2022/10/28 | 1,871 | 1,889 | 1,871 | 1,878 | -1 | -0.1% | 131,100 |
| 2022/10/27 | 1,881 | 1,881 | 1,869 | 1,879 | -2 | -0.1% | 41,300 |
| 2022/10/26 | 1,890 | 1,891 | 1,880 | 1,881 | +1 | +0.1% | 23,800 |
| 2022/10/25 | 1,890 | 1,891 | 1,876 | 1,880 | -3 | -0.2% | 33,400 |
| 2022/10/24 | 1,894 | 1,894 | 1,876 | 1,883 | +2 | +0.1% | 25,300 |
| 2022/10/21 | 1,898 | 1,902 | 1,881 | 1,881 | -17 | -0.9% | 31,200 |
| 2022/10/20 | 1,901 | 1,913 | 1,896 | 1,898 | -8 | -0.4% | 35,400 |
| 2022/10/19 | 1,906 | 1,916 | 1,904 | 1,906 | +1 | +0.1% | 17,100 |
| 2022/10/18 | 1,909 | 1,911 | 1,900 | 1,905 | +6 | +0.3% | 20,300 |
| 2022/10/17 | 1,908 | 1,919 | 1,899 | 1,899 | -13 | -0.7% | 18,300 |
| 2022/10/14 | 1,919 | 1,924 | 1,906 | 1,912 | +17 | +0.9% | 52,100 |
| 2022/10/13 | 1,902 | 1,904 | 1,892 | 1,895 | -8 | -0.4% | 26,800 |
| 2022/10/12 | 1,895 | 1,912 | 1,890 | 1,903 | +20 | +1.1% | 47,000 |
| 2022/10/11 | 1,897 | 1,912 | 1,883 | 1,883 | -28 | -1.5% | 49,900 |
| 2022/10/07 | 1,900 | 1,916 | 1,896 | 1,911 | +1 | +0.1% | 39,900 |
| 2022/10/06 | 1,900 | 1,914 | 1,899 | 1,910 | +13 | +0.7% | 40,200 |
| 2022/10/05 | 1,901 | 1,907 | 1,894 | 1,897 | -7 | -0.4% | 35,300 |
| 2022/10/04 | 1,890 | 1,907 | 1,883 | 1,904 | +30 | +1.6% | 59,000 |
| 2022/10/03 | 1,890 | 1,890 | 1,868 | 1,874 | -19 | -1% | 34,900 |
| 2022/09/30 | 1,880 | 1,895 | 1,879 | 1,893 | +8 | +0.4% | 69,200 |
| 2022/09/29 | 1,877 | 1,890 | 1,866 | 1,885 | -2 | -0.1% | 51,600 |
| 2022/09/28 | 1,882 | 1,888 | 1,875 | 1,887 | +5 | +0.3% | 57,600 |
| 2022/09/27 | 1,874 | 1,887 | 1,873 | 1,882 | +8 | +0.4% | 39,600 |
| 2022/09/26 | 1,884 | 1,884 | 1,874 | 1,874 | -10 | -0.5% | 46,100 |
| 2022/09/22 | 1,880 | 1,888 | 1,877 | 1,884 | -6 | -0.3% | 35,600 |
| 2022/09/21 | 1,895 | 1,895 | 1,884 | 1,890 | -3 | -0.2% | 33,300 |
| 2022/09/20 | 1,890 | 1,894 | 1,888 | 1,893 | +17 | +0.9% | 44,900 |
| 2022/09/16 | 1,871 | 1,880 | 1,866 | 1,876 | +16 | +0.9% | 50,300 |
651～
700
件表示中 / 3750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 | 312,500円 | +11.9% | -18.5% | 4.16% | 12.62倍 | 0.85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 |
| ライフドリンク | 200,200円 | +16.8% | +35.8% | 0.70% | 23.52倍 | 7.36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 |
| 昭和産 | 298,700円 | +1.7% | -4.3% | 3.35% | 10.22倍 | 0.72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 |
| Ｐウォーター | 325,500円 | +4.0% | +5.7% | 3.38% | 14.88倍 | 3.87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 |
| 亀田菓 | 410,500円 | +33.2% | +4.1% | 1.41% | 3.58倍 | 1.14倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
市場注目の銘柄
チャート関連のコラム
