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 |
|---|---|---|---|---|---|---|---|
| 2017/09/19 | 3,820 | 3,835 | 3,790 | 3,800 | -15 | -0.4% | 60,000 |
| 2017/09/15 | 3,810 | 3,820 | 3,785 | 3,815 | +35 | +0.9% | 69,600 |
| 2017/09/14 | 3,830 | 3,835 | 3,770 | 3,780 | -30 | -0.8% | 31,800 |
| 2017/09/13 | 3,805 | 3,840 | 3,780 | 3,810 | +20 | +0.5% | 59,700 |
| 2017/09/12 | 3,850 | 3,855 | 3,775 | 3,790 | -25 | -0.7% | 64,100 |
| 2017/09/11 | 3,885 | 3,890 | 3,795 | 3,815 | -5 | -0.1% | 81,100 |
| 2017/09/08 | 3,825 | 3,835 | 3,795 | 3,820 | +20 | +0.5% | 139,800 |
| 2017/09/07 | 3,760 | 3,820 | 3,755 | 3,800 | +70 | +1.9% | 113,400 |
| 2017/09/06 | 3,660 | 3,750 | 3,655 | 3,730 | +55 | +1.5% | 99,000 |
| 2017/09/05 | 3,645 | 3,690 | 3,615 | 3,675 | +20 | +0.5% | 85,300 |
| 2017/09/04 | 3,690 | 3,700 | 3,605 | 3,655 | -40 | -1.1% | 115,000 |
| 2017/09/01 | 3,725 | 3,725 | 3,615 | 3,695 | -40 | -1.1% | 106,000 |
| 2017/08/31 | 3,740 | 3,745 | 3,690 | 3,735 | +5 | +0.1% | 76,200 |
| 2017/08/30 | 3,785 | 3,785 | 3,700 | 3,730 | -50 | -1.3% | 95,500 |
| 2017/08/29 | 3,775 | 3,790 | 3,735 | 3,780 | +5 | +0.1% | 55,200 |
| 2017/08/28 | 3,825 | 3,845 | 3,740 | 3,775 | -85 | -2.2% | 76,100 |
| 2017/08/25 | 3,845 | 3,860 | 3,815 | 3,860 | ±0 | ±0% | 53,100 |
| 2017/08/24 | 3,885 | 3,920 | 3,850 | 3,860 | -15 | -0.4% | 44,200 |
| 2017/08/23 | 3,850 | 3,885 | 3,835 | 3,875 | +50 | +1.3% | 85,100 |
| 2017/08/22 | 3,790 | 3,835 | 3,760 | 3,825 | +25 | +0.7% | 65,000 |
| 2017/08/21 | 3,780 | 3,815 | 3,755 | 3,800 | -5 | -0.1% | 72,700 |
| 2017/08/18 | 3,710 | 3,810 | 3,705 | 3,805 | +60 | +1.6% | 110,700 |
| 2017/08/17 | 3,645 | 3,770 | 3,620 | 3,745 | +100 | +2.7% | 94,900 |
| 2017/08/16 | 3,685 | 3,690 | 3,630 | 3,645 | -30 | -0.8% | 70,600 |
| 2017/08/15 | 3,575 | 3,690 | 3,560 | 3,675 | +125 | +3.5% | 82,800 |
| 2017/08/14 | 3,525 | 3,570 | 3,505 | 3,550 | +5 | +0.1% | 65,400 |
| 2017/08/10 | 3,500 | 3,555 | 3,495 | 3,545 | +45 | +1.3% | 45,900 |
| 2017/08/09 | 3,500 | 3,520 | 3,455 | 3,500 | -35 | -1% | 69,300 |
| 2017/08/08 | 3,520 | 3,555 | 3,515 | 3,535 | -5 | -0.1% | 44,100 |
| 2017/08/07 | 3,485 | 3,545 | 3,480 | 3,540 | +45 | +1.3% | 54,700 |
| 2017/08/04 | 3,445 | 3,500 | 3,430 | 3,495 | +35 | +1% | 54,200 |
| 2017/08/03 | 3,410 | 3,460 | 3,410 | 3,460 | +15 | +0.4% | 46,200 |
| 2017/08/02 | 3,430 | 3,465 | 3,390 | 3,445 | +25 | +0.7% | 60,900 |
| 2017/08/01 | 3,390 | 3,450 | 3,365 | 3,420 | +70 | +2.1% | 80,500 |
| 2017/07/31 | 3,410 | 3,465 | 3,320 | 3,350 | -60 | -1.8% | 133,900 |
| 2017/07/28 | 3,400 | 3,415 | 3,375 | 3,410 | +5 | +0.1% | 61,300 |
| 2017/07/27 | 3,325 | 3,440 | 3,320 | 3,405 | +110 | +3.3% | 109,900 |
| 2017/07/26 | 3,265 | 3,330 | 3,260 | 3,295 | +45 | +1.4% | 75,300 |
| 2017/07/25 | 3,265 | 3,265 | 3,230 | 3,250 | +5 | +0.2% | 35,400 |
| 2017/07/24 | 3,210 | 3,250 | 3,190 | 3,245 | +30 | +0.9% | 35,300 |
| 2017/07/21 | 3,205 | 3,235 | 3,200 | 3,215 | -5 | -0.2% | 32,500 |
| 2017/07/20 | 3,220 | 3,240 | 3,200 | 3,220 | +10 | +0.3% | 29,600 |
| 2017/07/19 | 3,185 | 3,240 | 3,185 | 3,210 | +25 | +0.8% | 41,600 |
| 2017/07/18 | 3,175 | 3,200 | 3,155 | 3,185 | ±0 | ±0% | 39,500 |
| 2017/07/14 | 3,180 | 3,210 | 3,175 | 3,185 | +5 | +0.2% | 42,000 |
| 2017/07/13 | 3,180 | 3,210 | 3,160 | 3,180 | +15 | +0.5% | 53,400 |
| 2017/07/12 | 3,225 | 3,225 | 3,165 | 3,165 | -60 | -1.9% | 66,400 |
| 2017/07/11 | 3,180 | 3,230 | 3,180 | 3,225 | +35 | +1.1% | 42,800 |
| 2017/07/10 | 3,205 | 3,215 | 3,170 | 3,190 | +10 | +0.3% | 54,500 |
| 2017/07/07 | 3,250 | 3,250 | 3,180 | 3,180 | -55 | -1.7% | 79,700 |
1951～
2000
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
