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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 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 |
| 2025/04/18 | 3,370 | 3,415 | 3,355 | 3,415 | +50 | +1.5% | 27,500 |
| 2025/04/17 | 3,360 | 3,385 | 3,350 | 3,365 | +5 | +0.1% | 19,200 |
| 2025/04/16 | 3,380 | 3,380 | 3,350 | 3,360 | +5 | +0.1% | 22,700 |
| 2025/04/15 | 3,390 | 3,405 | 3,355 | 3,355 | +5 | +0.1% | 31,700 |
| 2025/04/14 | 3,350 | 3,385 | 3,325 | 3,350 | +25 | +0.8% | 36,200 |
| 2025/04/11 | 3,285 | 3,325 | 3,235 | 3,325 | +5 | +0.2% | 49,300 |
| 2025/04/10 | 3,330 | 3,330 | 3,265 | 3,320 | +140 | +4.4% | 45,400 |
| 2025/04/09 | 3,160 | 3,200 | 3,125 | 3,180 | -25 | -0.8% | 47,200 |
| 2025/04/08 | 3,150 | 3,220 | 3,135 | 3,205 | +140 | +4.6% | 56,500 |
| 2025/04/07 | 3,060 | 3,135 | 3,020 | 3,065 | -130 | -4.1% | 111,800 |
| 2025/04/04 | 3,260 | 3,295 | 3,155 | 3,195 | -105 | -3.2% | 80,300 |
| 2025/04/03 | 3,270 | 3,320 | 3,260 | 3,300 | -35 | -1% | 57,200 |
| 2025/04/02 | 3,370 | 3,395 | 3,325 | 3,335 | -25 | -0.7% | 47,300 |
| 2025/04/01 | 3,410 | 3,435 | 3,360 | 3,360 | -15 | -0.4% | 34,300 |
| 2025/03/31 | 3,430 | 3,440 | 3,355 | 3,375 | -90 | -2.6% | 67,300 |
| 2025/03/28 | 3,425 | 3,525 | 3,420 | 3,465 | -50 | -1.4% | 103,500 |
| 2025/03/27 | 3,480 | 3,530 | 3,470 | 3,515 | +20 | +0.6% | 164,300 |
| 2025/03/26 | 3,510 | 3,520 | 3,480 | 3,495 | -25 | -0.7% | 108,100 |
| 2025/03/25 | 3,525 | 3,530 | 3,500 | 3,520 | +10 | +0.3% | 64,700 |
| 2025/03/24 | 3,565 | 3,570 | 3,510 | 3,510 | -70 | -2% | 95,900 |
| 2025/03/21 | 3,590 | 3,610 | 3,580 | 3,580 | -10 | -0.3% | 42,600 |
| 2025/03/19 | 3,570 | 3,605 | 3,570 | 3,590 | +20 | +0.6% | 29,800 |
| 2025/03/18 | 3,570 | 3,595 | 3,555 | 3,570 | +10 | +0.3% | 37,600 |
1～
50
件表示中 / 3710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 | 313,000円 | +11.9% | -18.5% | 4.15% | 12.64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 | 227,500円 | +4.7% | +23.8% | 3.52% | 14.29倍 | 0.96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 | 202,300円 | +16.8% | +35.8% | 0.69% | 23.76倍 | 7.43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 | 289,600円 | +1.7% | -4.3% | 3.45% | 9.90倍 | 0.70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 | 268,100円 | +5.2% | +9.2% | 1.12% | 21.19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
