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 |
|---|---|---|---|---|---|---|---|
| 2022/07/05 | 1,909 | 1,912 | 1,900 | 1,904 | -7 | -0.4% | 33,000 |
| 2022/07/04 | 1,913 | 1,913 | 1,899 | 1,911 | +14 | +0.7% | 33,200 |
| 2022/07/01 | 1,905 | 1,918 | 1,889 | 1,897 | -9 | -0.5% | 45,800 |
| 2022/06/30 | 1,896 | 1,914 | 1,893 | 1,906 | +16 | +0.8% | 51,300 |
| 2022/06/29 | 1,910 | 1,915 | 1,889 | 1,890 | -21 | -1.1% | 56,600 |
| 2022/06/28 | 1,890 | 1,914 | 1,887 | 1,911 | +18 | +1% | 36,700 |
| 2022/06/27 | 1,900 | 1,903 | 1,886 | 1,893 | +2 | +0.1% | 20,500 |
| 2022/06/24 | 1,899 | 1,899 | 1,885 | 1,891 | -1 | -0.1% | 26,900 |
| 2022/06/23 | 1,875 | 1,896 | 1,875 | 1,892 | +12 | +0.6% | 23,500 |
| 2022/06/22 | 1,874 | 1,881 | 1,868 | 1,880 | +12 | +0.6% | 24,100 |
| 2022/06/21 | 1,881 | 1,881 | 1,859 | 1,868 | +4 | +0.2% | 40,000 |
| 2022/06/20 | 1,882 | 1,884 | 1,863 | 1,864 | -17 | -0.9% | 27,800 |
| 2022/06/17 | 1,865 | 1,888 | 1,862 | 1,881 | +10 | +0.5% | 41,300 |
| 2022/06/16 | 1,870 | 1,874 | 1,863 | 1,871 | +11 | +0.6% | 27,700 |
| 2022/06/15 | 1,865 | 1,872 | 1,860 | 1,860 | -11 | -0.6% | 36,300 |
| 2022/06/14 | 1,867 | 1,879 | 1,864 | 1,871 | -8 | -0.4% | 33,500 |
| 2022/06/13 | 1,871 | 1,882 | 1,868 | 1,879 | +8 | +0.4% | 36,500 |
| 2022/06/10 | 1,870 | 1,880 | 1,865 | 1,871 | -1 | -0.1% | 38,700 |
| 2022/06/09 | 1,880 | 1,885 | 1,872 | 1,872 | -8 | -0.4% | 28,500 |
| 2022/06/08 | 1,870 | 1,884 | 1,867 | 1,880 | +10 | +0.5% | 31,100 |
| 2022/06/07 | 1,870 | 1,879 | 1,867 | 1,870 | +5 | +0.3% | 21,000 |
| 2022/06/06 | 1,861 | 1,867 | 1,858 | 1,865 | ±0 | ±0% | 36,700 |
| 2022/06/03 | 1,875 | 1,879 | 1,862 | 1,865 | -9 | -0.5% | 47,800 |
| 2022/06/02 | 1,889 | 1,889 | 1,868 | 1,874 | -14 | -0.7% | 29,200 |
| 2022/06/01 | 1,864 | 1,888 | 1,864 | 1,888 | +32 | +1.7% | 44,300 |
| 2022/05/31 | 1,878 | 1,884 | 1,855 | 1,856 | -20 | -1.1% | 66,900 |
| 2022/05/30 | 1,885 | 1,898 | 1,872 | 1,876 | +6 | +0.3% | 89,100 |
| 2022/05/27 | 1,875 | 1,875 | 1,853 | 1,870 | +5 | +0.3% | 39,800 |
| 2022/05/26 | 1,876 | 1,882 | 1,865 | 1,865 | -7 | -0.4% | 36,800 |
| 2022/05/25 | 1,877 | 1,879 | 1,869 | 1,872 | +2 | +0.1% | 35,800 |
| 2022/05/24 | 1,876 | 1,887 | 1,865 | 1,870 | -14 | -0.7% | 40,700 |
| 2022/05/23 | 1,883 | 1,896 | 1,878 | 1,884 | +7 | +0.4% | 27,100 |
| 2022/05/20 | 1,886 | 1,888 | 1,871 | 1,877 | -9 | -0.5% | 30,800 |
| 2022/05/19 | 1,868 | 1,886 | 1,861 | 1,886 | +3 | +0.2% | 37,900 |
| 2022/05/18 | 1,895 | 1,898 | 1,883 | 1,883 | -17 | -0.9% | 38,100 |
| 2022/05/17 | 1,884 | 1,902 | 1,875 | 1,900 | +18 | +1% | 54,400 |
| 2022/05/16 | 1,919 | 1,919 | 1,878 | 1,882 | -18 | -0.9% | 47,500 |
| 2022/05/13 | 1,885 | 1,910 | 1,871 | 1,900 | +15 | +0.8% | 81,300 |
| 2022/05/12 | 1,887 | 1,900 | 1,882 | 1,885 | -2 | -0.1% | 38,600 |
| 2022/05/11 | 1,890 | 1,903 | 1,883 | 1,887 | -15 | -0.8% | 69,000 |
| 2022/05/10 | 1,903 | 1,912 | 1,892 | 1,902 | -7 | -0.4% | 46,100 |
| 2022/05/09 | 1,920 | 1,934 | 1,904 | 1,909 | -19 | -1% | 33,000 |
| 2022/05/06 | 1,929 | 1,937 | 1,918 | 1,928 | +11 | +0.6% | 43,100 |
| 2022/05/02 | 1,920 | 1,928 | 1,911 | 1,917 | -15 | -0.8% | 32,900 |
| 2022/04/28 | 1,890 | 1,932 | 1,890 | 1,932 | +49 | +2.6% | 26,700 |
| 2022/04/27 | 1,922 | 1,937 | 1,883 | 1,883 | -62 | -3.2% | 81,100 |
| 2022/04/26 | 1,930 | 1,949 | 1,930 | 1,945 | +15 | +0.8% | 39,000 |
| 2022/04/25 | 1,920 | 1,933 | 1,915 | 1,930 | -4 | -0.2% | 26,400 |
| 2022/04/22 | 1,923 | 1,938 | 1,915 | 1,934 | +6 | +0.3% | 33,500 |
| 2022/04/21 | 1,912 | 1,932 | 1,912 | 1,928 | +23 | +1.2% | 41,400 |
751～
800
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
