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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 2,002 | 2,004 | 1,992 | 2,001 | -1 | ±0% | 22,800 |
| 2023/01/24 | 2,008 | 2,008 | 1,997 | 2,002 | +2 | +0.1% | 24,700 |
| 2023/01/23 | 1,999 | 2,005 | 1,996 | 2,000 | +6 | +0.3% | 21,700 |
| 2023/01/20 | 1,986 | 1,999 | 1,986 | 1,994 | +8 | +0.4% | 15,400 |
| 2023/01/19 | 1,985 | 1,989 | 1,979 | 1,986 | +1 | +0.1% | 13,000 |
| 2023/01/18 | 1,985 | 1,996 | 1,976 | 1,985 | +8 | +0.4% | 27,200 |
| 2023/01/17 | 1,970 | 1,979 | 1,965 | 1,977 | +12 | +0.6% | 18,100 |
| 2023/01/16 | 1,961 | 1,970 | 1,960 | 1,965 | -2 | -0.1% | 16,100 |
| 2023/01/13 | 1,971 | 1,975 | 1,960 | 1,967 | -7 | -0.4% | 34,300 |
| 2023/01/12 | 1,967 | 1,975 | 1,963 | 1,974 | +7 | +0.4% | 16,900 |
| 2023/01/11 | 1,954 | 1,967 | 1,954 | 1,967 | +13 | +0.7% | 17,600 |
| 2023/01/10 | 1,970 | 1,983 | 1,951 | 1,954 | -7 | -0.4% | 25,400 |
| 2023/01/06 | 1,957 | 1,969 | 1,949 | 1,961 | -10 | -0.5% | 35,400 |
| 2023/01/05 | 1,997 | 1,999 | 1,968 | 1,971 | -26 | -1.3% | 38,000 |
| 2023/01/04 | 2,022 | 2,022 | 1,990 | 1,997 | -9 | -0.4% | 44,500 |
| 2022/12/30 | 2,032 | 2,032 | 2,006 | 2,006 | -19 | -0.9% | 19,500 |
| 2022/12/29 | 2,030 | 2,030 | 2,005 | 2,025 | -10 | -0.5% | 25,200 |
| 2022/12/28 | 2,023 | 2,035 | 2,017 | 2,035 | +12 | +0.6% | 29,800 |
| 2022/12/27 | 2,020 | 2,026 | 2,011 | 2,023 | +9 | +0.4% | 24,000 |
| 2022/12/26 | 2,022 | 2,022 | 2,008 | 2,014 | ±0 | ±0% | 23,100 |
| 2022/12/23 | 2,003 | 2,014 | 1,997 | 2,014 | +11 | +0.5% | 21,500 |
| 2022/12/22 | 2,002 | 2,003 | 1,990 | 2,003 | +18 | +0.9% | 33,500 |
| 2022/12/21 | 1,990 | 1,999 | 1,980 | 1,985 | -8 | -0.4% | 42,900 |
| 2022/12/20 | 2,007 | 2,012 | 1,977 | 1,993 | -5 | -0.3% | 38,500 |
| 2022/12/19 | 1,990 | 2,008 | 1,990 | 1,998 | +10 | +0.5% | 26,100 |
| 2022/12/16 | 2,011 | 2,013 | 1,984 | 1,988 | -27 | -1.3% | 75,600 |
| 2022/12/15 | 2,004 | 2,016 | 1,997 | 2,015 | +8 | +0.4% | 35,100 |
| 2022/12/14 | 1,989 | 2,007 | 1,983 | 2,007 | +19 | +1% | 48,800 |
| 2022/12/13 | 1,976 | 1,989 | 1,975 | 1,988 | +21 | +1.1% | 45,500 |
| 2022/12/12 | 1,956 | 1,970 | 1,955 | 1,967 | +1 | +0.1% | 29,100 |
| 2022/12/09 | 1,970 | 1,976 | 1,964 | 1,966 | +1 | +0.1% | 19,600 |
| 2022/12/08 | 1,963 | 1,965 | 1,954 | 1,965 | +10 | +0.5% | 34,500 |
| 2022/12/07 | 1,937 | 1,958 | 1,933 | 1,955 | +18 | +0.9% | 23,800 |
| 2022/12/06 | 1,940 | 1,941 | 1,928 | 1,937 | -7 | -0.4% | 23,300 |
| 2022/12/05 | 1,949 | 1,949 | 1,933 | 1,944 | +12 | +0.6% | 32,400 |
| 2022/12/02 | 1,938 | 1,939 | 1,913 | 1,932 | -12 | -0.6% | 39,800 |
| 2022/12/01 | 1,953 | 1,953 | 1,937 | 1,944 | -12 | -0.6% | 33,900 |
| 2022/11/30 | 1,957 | 1,972 | 1,950 | 1,956 | -4 | -0.2% | 49,300 |
| 2022/11/29 | 1,955 | 1,960 | 1,950 | 1,960 | -1 | -0.1% | 24,600 |
| 2022/11/28 | 1,975 | 1,975 | 1,958 | 1,961 | -18 | -0.9% | 24,500 |
| 2022/11/25 | 1,979 | 1,986 | 1,976 | 1,979 | +3 | +0.2% | 35,000 |
| 2022/11/24 | 1,973 | 1,978 | 1,972 | 1,976 | +7 | +0.4% | 33,900 |
| 2022/11/22 | 1,964 | 1,974 | 1,960 | 1,969 | +12 | +0.6% | 48,400 |
| 2022/11/21 | 1,963 | 1,966 | 1,952 | 1,957 | -5 | -0.3% | 23,200 |
| 2022/11/18 | 1,956 | 1,963 | 1,948 | 1,962 | +12 | +0.6% | 31,600 |
| 2022/11/17 | 1,933 | 1,955 | 1,932 | 1,950 | +17 | +0.9% | 27,600 |
| 2022/11/16 | 1,922 | 1,937 | 1,917 | 1,933 | +11 | +0.6% | 21,700 |
| 2022/11/15 | 1,925 | 1,933 | 1,922 | 1,922 | +3 | +0.2% | 23,900 |
| 2022/11/14 | 1,906 | 1,926 | 1,906 | 1,919 | -6 | -0.3% | 28,200 |
| 2022/11/11 | 1,930 | 1,935 | 1,912 | 1,925 | -21 | -1.1% | 57,100 |
451～
500
件表示中 / 3586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% | 14.64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 | 242,500円 | +15.1% | +22.7% | 0.46% | 32.92倍 | 9.90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 | 219,200円 | +4.8% | +31.9% | 3.65% | 11.02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 | 294,100円 | +12.5% | -16.5% | 1.02% | 18.92倍 | 1.00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 | 319,000円 | -4.4% | +13.4% | 2.98% | 17.21倍 | 3.90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
