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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 3,045 | 3,195 | 3,045 | 3,090 | +55 | +1.8% | 110,600 |
| 2024/08/06 | 3,115 | 3,120 | 2,990 | 3,035 | +87 | +3% | 76,000 |
| 2024/08/05 | 3,030 | 3,105 | 2,889 | 2,948 | -152 | -4.9% | 164,200 |
| 2024/08/02 | 3,130 | 3,140 | 3,080 | 3,100 | -100 | -3.1% | 69,400 |
| 2024/08/01 | 3,325 | 3,340 | 3,180 | 3,200 | -110 | -3.3% | 87,300 |
| 2024/07/31 | 3,240 | 3,325 | 3,230 | 3,310 | +65 | +2% | 36,200 |
| 2024/07/30 | 3,270 | 3,280 | 3,240 | 3,245 | -70 | -2.1% | 46,600 |
| 2024/07/29 | 3,295 | 3,320 | 3,270 | 3,315 | +75 | +2.3% | 47,300 |
| 2024/07/26 | 3,200 | 3,245 | 3,190 | 3,240 | +30 | +0.9% | 38,300 |
| 2024/07/25 | 3,260 | 3,270 | 3,200 | 3,210 | -75 | -2.3% | 93,900 |
| 2024/07/24 | 3,325 | 3,325 | 3,260 | 3,285 | -45 | -1.4% | 45,600 |
| 2024/07/23 | 3,295 | 3,340 | 3,295 | 3,330 | +35 | +1.1% | 22,800 |
| 2024/07/22 | 3,335 | 3,335 | 3,290 | 3,295 | -50 | -1.5% | 40,300 |
| 2024/07/19 | 3,405 | 3,405 | 3,325 | 3,345 | -60 | -1.8% | 35,500 |
| 2024/07/18 | 3,375 | 3,410 | 3,365 | 3,405 | +10 | +0.3% | 35,600 |
| 2024/07/17 | 3,430 | 3,430 | 3,370 | 3,395 | -5 | -0.1% | 28,300 |
| 2024/07/16 | 3,410 | 3,435 | 3,385 | 3,400 | -5 | -0.1% | 24,000 |
| 2024/07/12 | 3,400 | 3,425 | 3,370 | 3,405 | +25 | +0.7% | 36,100 |
| 2024/07/11 | 3,395 | 3,400 | 3,355 | 3,380 | +10 | +0.3% | 45,700 |
| 2024/07/10 | 3,435 | 3,450 | 3,350 | 3,370 | -65 | -1.9% | 104,400 |
| 2024/07/09 | 3,510 | 3,510 | 3,435 | 3,435 | -60 | -1.7% | 46,800 |
| 2024/07/08 | 3,465 | 3,505 | 3,435 | 3,495 | +60 | +1.7% | 48,100 |
| 2024/07/05 | 3,485 | 3,490 | 3,430 | 3,435 | -45 | -1.3% | 24,500 |
| 2024/07/04 | 3,420 | 3,480 | 3,420 | 3,480 | +55 | +1.6% | 38,900 |
| 2024/07/03 | 3,435 | 3,440 | 3,410 | 3,425 | -10 | -0.3% | 24,000 |
| 2024/07/02 | 3,415 | 3,455 | 3,405 | 3,435 | +40 | +1.2% | 48,800 |
| 2024/07/01 | 3,430 | 3,430 | 3,380 | 3,395 | +5 | +0.1% | 22,000 |
| 2024/06/28 | 3,430 | 3,435 | 3,390 | 3,390 | -40 | -1.2% | 32,600 |
| 2024/06/27 | 3,410 | 3,430 | 3,405 | 3,430 | +30 | +0.9% | 28,100 |
| 2024/06/26 | 3,410 | 3,415 | 3,390 | 3,400 | +5 | +0.1% | 21,300 |
| 2024/06/25 | 3,365 | 3,435 | 3,360 | 3,395 | +30 | +0.9% | 51,700 |
| 2024/06/24 | 3,360 | 3,370 | 3,340 | 3,365 | +25 | +0.7% | 30,100 |
| 2024/06/21 | 3,385 | 3,390 | 3,315 | 3,340 | -45 | -1.3% | 83,600 |
| 2024/06/20 | 3,395 | 3,415 | 3,360 | 3,385 | -10 | -0.3% | 47,600 |
| 2024/06/19 | 3,335 | 3,395 | 3,335 | 3,395 | +25 | +0.7% | 45,500 |
| 2024/06/18 | 3,375 | 3,380 | 3,350 | 3,370 | ±0 | ±0% | 35,700 |
| 2024/06/17 | 3,280 | 3,370 | 3,245 | 3,370 | +85 | +2.6% | 65,500 |
| 2024/06/14 | 3,245 | 3,305 | 3,245 | 3,285 | +40 | +1.2% | 111,400 |
| 2024/06/13 | 3,345 | 3,345 | 3,235 | 3,245 | -100 | -3% | 57,300 |
| 2024/06/12 | 3,345 | 3,360 | 3,320 | 3,345 | +5 | +0.1% | 50,300 |
| 2024/06/11 | 3,305 | 3,360 | 3,300 | 3,340 | +35 | +1.1% | 70,800 |
| 2024/06/10 | 3,260 | 3,305 | 3,250 | 3,305 | +45 | +1.4% | 47,300 |
| 2024/06/07 | 3,225 | 3,265 | 3,220 | 3,260 | +35 | +1.1% | 40,900 |
| 2024/06/06 | 3,210 | 3,240 | 3,180 | 3,225 | +5 | +0.2% | 30,900 |
| 2024/06/05 | 3,220 | 3,250 | 3,205 | 3,220 | -40 | -1.2% | 34,600 |
| 2024/06/04 | 3,185 | 3,270 | 3,165 | 3,260 | +75 | +2.4% | 69,400 |
| 2024/06/03 | 3,190 | 3,195 | 3,165 | 3,185 | ±0 | ±0% | 42,100 |
| 2024/05/31 | 3,175 | 3,190 | 3,155 | 3,185 | +50 | +1.6% | 39,200 |
| 2024/05/30 | 3,125 | 3,145 | 3,095 | 3,135 | -5 | -0.2% | 33,600 |
| 2024/05/29 | 3,200 | 3,210 | 3,130 | 3,140 | -80 | -2.5% | 48,400 |
201～
250
件表示中 / 3714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 | 310,500円 | +11.9% | -18.5% | 4.19% | 12.54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 |
| プリマハム | 226,400円 | +4.7% | +23.8% | 3.53% | 14.22倍 | 0.95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 | 202,100円 | +16.8% | +35.8% | 0.69% | 23.74倍 | 7.42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 | 287,100円 | +1.7% | -4.3% | 3.48% | 9.82倍 | 0.69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 |
| ＤｙＤｏ | 268,700円 | +5.2% | +9.2% | 1.12% | 21.24倍 | 0.92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
