ＤＭ三井製糖ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,175 | 3,190 | 3,165 | 3,165 | -10 | -0.3% | 19,400 |
| 2024/11/20 | 3,215 | 3,215 | 3,170 | 3,175 | -25 | -0.8% | 20,200 |
| 2024/11/19 | 3,225 | 3,225 | 3,200 | 3,200 | ±0 | ±0% | 13,700 |
| 2024/11/18 | 3,200 | 3,230 | 3,185 | 3,200 | ±0 | ±0% | 22,500 |
| 2024/11/15 | 3,215 | 3,225 | 3,200 | 3,200 | -20 | -0.6% | 17,900 |
| 2024/11/14 | 3,230 | 3,235 | 3,220 | 3,220 | -10 | -0.3% | 18,900 |
| 2024/11/13 | 3,230 | 3,240 | 3,220 | 3,230 | ±0 | ±0% | 21,700 |
| 2024/11/12 | 3,240 | 3,255 | 3,220 | 3,230 | ±0 | ±0% | 22,500 |
| 2024/11/11 | 3,275 | 3,275 | 3,230 | 3,230 | -20 | -0.6% | 22,900 |
| 2024/11/08 | 3,285 | 3,285 | 3,250 | 3,250 | -20 | -0.6% | 21,300 |
| 2024/11/07 | 3,215 | 3,305 | 3,215 | 3,270 | +75 | +2.3% | 50,300 |
| 2024/11/06 | 3,210 | 3,245 | 3,195 | 3,195 | -20 | -0.6% | 30,000 |
| 2024/11/05 | 3,255 | 3,265 | 3,215 | 3,215 | -15 | -0.5% | 21,500 |
| 2024/11/01 | 3,205 | 3,245 | 3,205 | 3,230 | -30 | -0.9% | 32,000 |
| 2024/10/31 | 3,250 | 3,275 | 3,230 | 3,260 | +20 | +0.6% | 36,100 |
| 2024/10/30 | 3,245 | 3,250 | 3,215 | 3,240 | -5 | -0.2% | 58,300 |
| 2024/10/29 | 3,200 | 3,245 | 3,200 | 3,245 | +65 | +2% | 31,500 |
| 2024/10/28 | 3,140 | 3,195 | 3,140 | 3,180 | +30 | +1% | 27,500 |
| 2024/10/25 | 3,190 | 3,200 | 3,135 | 3,150 | -30 | -0.9% | 27,300 |
| 2024/10/24 | 3,190 | 3,200 | 3,170 | 3,180 | -10 | -0.3% | 22,000 |
| 2024/10/23 | 3,200 | 3,220 | 3,190 | 3,190 | -20 | -0.6% | 25,000 |
| 2024/10/22 | 3,220 | 3,225 | 3,200 | 3,210 | -10 | -0.3% | 29,100 |
| 2024/10/21 | 3,250 | 3,265 | 3,215 | 3,220 | -35 | -1.1% | 16,600 |
| 2024/10/18 | 3,260 | 3,285 | 3,250 | 3,255 | -25 | -0.8% | 20,600 |
| 2024/10/17 | 3,275 | 3,290 | 3,265 | 3,280 | -15 | -0.5% | 17,900 |
| 2024/10/16 | 3,280 | 3,325 | 3,275 | 3,295 | +15 | +0.5% | 23,600 |
| 2024/10/15 | 3,275 | 3,295 | 3,265 | 3,280 | +5 | +0.2% | 19,300 |
| 2024/10/11 | 3,280 | 3,295 | 3,270 | 3,275 | -5 | -0.2% | 15,200 |
| 2024/10/10 | 3,305 | 3,310 | 3,270 | 3,280 | -25 | -0.8% | 18,800 |
| 2024/10/09 | 3,350 | 3,370 | 3,305 | 3,305 | -45 | -1.3% | 18,100 |
| 2024/10/08 | 3,330 | 3,375 | 3,330 | 3,350 | -30 | -0.9% | 19,300 |
| 2024/10/07 | 3,400 | 3,400 | 3,365 | 3,380 | +5 | +0.1% | 23,300 |
| 2024/10/04 | 3,350 | 3,400 | 3,350 | 3,375 | +15 | +0.4% | 23,600 |
| 2024/10/03 | 3,375 | 3,395 | 3,330 | 3,360 | +10 | +0.3% | 28,000 |
| 2024/10/02 | 3,340 | 3,385 | 3,335 | 3,350 | ±0 | ±0% | 28,900 |
| 2024/10/01 | 3,365 | 3,390 | 3,350 | 3,350 | -15 | -0.4% | 23,500 |
| 2024/09/30 | 3,320 | 3,390 | 3,320 | 3,365 | ±0 | ±0% | 36,100 |
| 2024/09/27 | 3,355 | 3,400 | 3,345 | 3,365 | -80 | -2.3% | 41,400 |
| 2024/09/26 | 3,425 | 3,455 | 3,395 | 3,445 | +50 | +1.5% | 59,000 |
| 2024/09/25 | 3,385 | 3,410 | 3,350 | 3,395 | -5 | -0.1% | 28,700 |
| 2024/09/24 | 3,430 | 3,435 | 3,395 | 3,400 | -15 | -0.4% | 21,500 |
| 2024/09/20 | 3,395 | 3,450 | 3,385 | 3,415 | +5 | +0.1% | 52,200 |
| 2024/09/19 | 3,355 | 3,410 | 3,340 | 3,410 | +80 | +2.4% | 67,100 |
| 2024/09/18 | 3,345 | 3,360 | 3,300 | 3,330 | -5 | -0.1% | 33,800 |
| 2024/09/17 | 3,295 | 3,350 | 3,295 | 3,335 | +60 | +1.8% | 44,500 |
| 2024/09/13 | 3,260 | 3,290 | 3,260 | 3,275 | -5 | -0.2% | 35,000 |
| 2024/09/12 | 3,320 | 3,325 | 3,280 | 3,280 | +30 | +0.9% | 30,000 |
| 2024/09/11 | 3,295 | 3,320 | 3,235 | 3,250 | -60 | -1.8% | 30,900 |
| 2024/09/10 | 3,325 | 3,340 | 3,300 | 3,310 | +10 | +0.3% | 19,700 |
| 2024/09/09 | 3,245 | 3,300 | 3,245 | 3,300 | +15 | +0.5% | 26,500 |
1～
50
件表示中 / 3585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 | 317,500円 | +5.4% | +12.5% | 4.09% | 14.65倍 | 0.88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 | 242,800円 | +15.1% | +22.7% | 0.46% | 32.95倍 | 9.92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 |
| プリマハム | 219,600円 | +4.8% | +31.9% | 3.64% | 11.04倍 | 0.91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 |
| ＤｙＤｏ | 294,700円 | +12.5% | -16.5% | 1.02% | 18.96倍 | 1.01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 |
| Ｐウォーター | 317,000円 | -4.4% | +13.4% | 3.00% | 17.10倍 | 3.88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 |
市場注目の銘柄
チャート関連のコラム
