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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 3,055 | 3,100 | 3,055 | 3,090 | +30 | +1% | 37,000 |
| 2025/07/01 | 3,060 | 3,070 | 3,045 | 3,060 | ±0 | ±0% | 38,700 |
| 2025/06/30 | 3,080 | 3,085 | 3,060 | 3,060 | +5 | +0.2% | 48,600 |
| 2025/06/27 | 3,030 | 3,060 | 3,030 | 3,055 | +30 | +1% | 50,500 |
| 2025/06/26 | 3,015 | 3,035 | 3,010 | 3,025 | +10 | +0.3% | 43,700 |
| 2025/06/25 | 3,020 | 3,020 | 3,005 | 3,015 | -5 | -0.2% | 49,300 |
| 2025/06/24 | 3,025 | 3,045 | 3,020 | 3,020 | +5 | +0.2% | 30,400 |
| 2025/06/23 | 3,035 | 3,040 | 3,010 | 3,015 | -20 | -0.7% | 46,400 |
| 2025/06/20 | 3,045 | 3,050 | 3,030 | 3,035 | -10 | -0.3% | 58,400 |
| 2025/06/19 | 3,075 | 3,090 | 3,045 | 3,045 | -40 | -1.3% | 55,700 |
| 2025/06/18 | 3,060 | 3,095 | 3,060 | 3,085 | +10 | +0.3% | 38,900 |
| 2025/06/17 | 3,070 | 3,085 | 3,060 | 3,075 | -10 | -0.3% | 28,400 |
| 2025/06/16 | 3,065 | 3,085 | 3,055 | 3,085 | +20 | +0.7% | 49,000 |
| 2025/06/13 | 3,085 | 3,095 | 3,065 | 3,065 | -30 | -1% | 82,700 |
| 2025/06/12 | 3,115 | 3,115 | 3,085 | 3,095 | -10 | -0.3% | 62,000 |
| 2025/06/11 | 3,105 | 3,115 | 3,095 | 3,105 | -5 | -0.2% | 41,600 |
| 2025/06/10 | 3,095 | 3,120 | 3,095 | 3,110 | +20 | +0.6% | 37,200 |
| 2025/06/09 | 3,120 | 3,120 | 3,090 | 3,090 | -15 | -0.5% | 49,100 |
| 2025/06/06 | 3,105 | 3,120 | 3,095 | 3,105 | -10 | -0.3% | 38,000 |
| 2025/06/05 | 3,105 | 3,120 | 3,095 | 3,115 | -10 | -0.3% | 50,100 |
| 2025/06/04 | 3,130 | 3,135 | 3,120 | 3,125 | -10 | -0.3% | 46,200 |
| 2025/06/03 | 3,105 | 3,145 | 3,095 | 3,135 | +20 | +0.6% | 54,600 |
| 2025/06/02 | 3,110 | 3,120 | 3,090 | 3,115 | -15 | -0.5% | 86,300 |
| 2025/05/30 | 3,120 | 3,145 | 3,110 | 3,130 | -10 | -0.3% | 74,300 |
| 2025/05/29 | 3,145 | 3,150 | 3,125 | 3,140 | +5 | +0.2% | 45,500 |
| 2025/05/28 | 3,175 | 3,175 | 3,130 | 3,135 | -30 | -0.9% | 78,800 |
| 2025/05/27 | 3,175 | 3,180 | 3,150 | 3,165 | ±0 | ±0% | 31,100 |
| 2025/05/26 | 3,155 | 3,165 | 3,145 | 3,165 | +20 | +0.6% | 24,400 |
| 2025/05/23 | 3,160 | 3,165 | 3,130 | 3,145 | -10 | -0.3% | 61,900 |
| 2025/05/22 | 3,145 | 3,165 | 3,135 | 3,155 | -5 | -0.2% | 42,000 |
| 2025/05/21 | 3,185 | 3,200 | 3,155 | 3,160 | -10 | -0.3% | 44,100 |
| 2025/05/20 | 3,220 | 3,220 | 3,165 | 3,170 | -45 | -1.4% | 59,500 |
| 2025/05/19 | 3,235 | 3,250 | 3,185 | 3,215 | -20 | -0.6% | 73,200 |
| 2025/05/16 | 3,200 | 3,235 | 3,180 | 3,235 | -35 | -1.1% | 112,900 |
| 2025/05/15 | 3,240 | 3,455 | 3,235 | 3,270 | +30 | +0.9% | 154,000 |
| 2025/05/14 | 3,260 | 3,265 | 3,190 | 3,240 | -25 | -0.8% | 54,200 |
| 2025/05/13 | 3,305 | 3,310 | 3,265 | 3,265 | -35 | -1.1% | 37,300 |
| 2025/05/12 | 3,310 | 3,325 | 3,290 | 3,300 | -10 | -0.3% | 27,200 |
| 2025/05/09 | 3,315 | 3,340 | 3,310 | 3,310 | -15 | -0.5% | 37,600 |
| 2025/05/08 | 3,300 | 3,325 | 3,270 | 3,325 | +20 | +0.6% | 29,600 |
| 2025/05/07 | 3,320 | 3,335 | 3,305 | 3,305 | -35 | -1% | 37,800 |
| 2025/05/02 | 3,370 | 3,380 | 3,305 | 3,340 | -20 | -0.6% | 40,600 |
| 2025/05/01 | 3,405 | 3,405 | 3,360 | 3,360 | -60 | -1.8% | 35,200 |
| 2025/04/30 | 3,465 | 3,475 | 3,405 | 3,420 | -40 | -1.2% | 49,900 |
| 2025/04/28 | 3,465 | 3,485 | 3,445 | 3,460 | +20 | +0.6% | 38,700 |
| 2025/04/25 | 3,440 | 3,460 | 3,415 | 3,440 | -35 | -1% | 35,000 |
| 2025/04/24 | 3,485 | 3,515 | 3,455 | 3,475 | -20 | -0.6% | 57,200 |
| 2025/04/23 | 3,475 | 3,500 | 3,465 | 3,495 | +30 | +0.9% | 59,900 |
| 2025/04/22 | 3,410 | 3,465 | 3,410 | 3,465 | +65 | +1.9% | 27,500 |
| 2025/04/21 | 3,370 | 3,405 | 3,370 | 3,400 | -15 | -0.4% | 30,300 |
51～
100
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
