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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,945 | 1,948 | 1,934 | 1,946 | -2 | -0.1% | 26,500 |
| 2022/11/09 | 1,931 | 1,948 | 1,924 | 1,948 | +22 | +1.1% | 47,000 |
| 2022/11/08 | 1,925 | 1,931 | 1,917 | 1,926 | +6 | +0.3% | 38,200 |
| 2022/11/07 | 1,910 | 1,923 | 1,906 | 1,920 | +11 | +0.6% | 39,300 |
| 2022/11/04 | 1,905 | 1,910 | 1,901 | 1,909 | -2 | -0.1% | 34,400 |
| 2022/11/02 | 1,900 | 1,918 | 1,900 | 1,911 | +16 | +0.8% | 42,400 |
| 2022/11/01 | 1,903 | 1,906 | 1,891 | 1,895 | -5 | -0.3% | 17,700 |
| 2022/10/31 | 1,882 | 1,900 | 1,882 | 1,900 | +22 | +1.2% | 34,900 |
| 2022/10/28 | 1,871 | 1,889 | 1,871 | 1,878 | -1 | -0.1% | 131,100 |
| 2022/10/27 | 1,881 | 1,881 | 1,869 | 1,879 | -2 | -0.1% | 41,300 |
| 2022/10/26 | 1,890 | 1,891 | 1,880 | 1,881 | +1 | +0.1% | 23,800 |
| 2022/10/25 | 1,890 | 1,891 | 1,876 | 1,880 | -3 | -0.2% | 33,400 |
| 2022/10/24 | 1,894 | 1,894 | 1,876 | 1,883 | +2 | +0.1% | 25,300 |
| 2022/10/21 | 1,898 | 1,902 | 1,881 | 1,881 | -17 | -0.9% | 31,200 |
| 2022/10/20 | 1,901 | 1,913 | 1,896 | 1,898 | -8 | -0.4% | 35,400 |
| 2022/10/19 | 1,906 | 1,916 | 1,904 | 1,906 | +1 | +0.1% | 17,100 |
| 2022/10/18 | 1,909 | 1,911 | 1,900 | 1,905 | +6 | +0.3% | 20,300 |
| 2022/10/17 | 1,908 | 1,919 | 1,899 | 1,899 | -13 | -0.7% | 18,300 |
| 2022/10/14 | 1,919 | 1,924 | 1,906 | 1,912 | +17 | +0.9% | 52,100 |
| 2022/10/13 | 1,902 | 1,904 | 1,892 | 1,895 | -8 | -0.4% | 26,800 |
| 2022/10/12 | 1,895 | 1,912 | 1,890 | 1,903 | +20 | +1.1% | 47,000 |
| 2022/10/11 | 1,897 | 1,912 | 1,883 | 1,883 | -28 | -1.5% | 49,900 |
| 2022/10/07 | 1,900 | 1,916 | 1,896 | 1,911 | +1 | +0.1% | 39,900 |
| 2022/10/06 | 1,900 | 1,914 | 1,899 | 1,910 | +13 | +0.7% | 40,200 |
| 2022/10/05 | 1,901 | 1,907 | 1,894 | 1,897 | -7 | -0.4% | 35,300 |
| 2022/10/04 | 1,890 | 1,907 | 1,883 | 1,904 | +30 | +1.6% | 59,000 |
| 2022/10/03 | 1,890 | 1,890 | 1,868 | 1,874 | -19 | -1% | 34,900 |
| 2022/09/30 | 1,880 | 1,895 | 1,879 | 1,893 | +8 | +0.4% | 69,200 |
| 2022/09/29 | 1,877 | 1,890 | 1,866 | 1,885 | -2 | -0.1% | 51,600 |
| 2022/09/28 | 1,882 | 1,888 | 1,875 | 1,887 | +5 | +0.3% | 57,600 |
| 2022/09/27 | 1,874 | 1,887 | 1,873 | 1,882 | +8 | +0.4% | 39,600 |
| 2022/09/26 | 1,884 | 1,884 | 1,874 | 1,874 | -10 | -0.5% | 46,100 |
| 2022/09/22 | 1,880 | 1,888 | 1,877 | 1,884 | -6 | -0.3% | 35,600 |
| 2022/09/21 | 1,895 | 1,895 | 1,884 | 1,890 | -3 | -0.2% | 33,300 |
| 2022/09/20 | 1,890 | 1,894 | 1,888 | 1,893 | +17 | +0.9% | 44,900 |
| 2022/09/16 | 1,871 | 1,880 | 1,866 | 1,876 | +16 | +0.9% | 50,300 |
| 2022/09/15 | 1,856 | 1,860 | 1,848 | 1,860 | +11 | +0.6% | 33,600 |
| 2022/09/14 | 1,858 | 1,858 | 1,848 | 1,849 | -14 | -0.8% | 84,200 |
| 2022/09/13 | 1,866 | 1,866 | 1,862 | 1,863 | +2 | +0.1% | 21,700 |
| 2022/09/12 | 1,866 | 1,866 | 1,860 | 1,861 | +3 | +0.2% | 24,700 |
| 2022/09/09 | 1,853 | 1,866 | 1,853 | 1,858 | -4 | -0.2% | 44,300 |
| 2022/09/08 | 1,860 | 1,866 | 1,858 | 1,862 | +11 | +0.6% | 39,000 |
| 2022/09/07 | 1,860 | 1,861 | 1,848 | 1,851 | -14 | -0.8% | 80,600 |
| 2022/09/06 | 1,863 | 1,873 | 1,860 | 1,865 | +13 | +0.7% | 47,900 |
| 2022/09/05 | 1,853 | 1,857 | 1,850 | 1,852 | -5 | -0.3% | 47,100 |
| 2022/09/02 | 1,863 | 1,863 | 1,853 | 1,857 | -4 | -0.2% | 88,000 |
| 2022/09/01 | 1,870 | 1,870 | 1,861 | 1,861 | -13 | -0.7% | 67,100 |
| 2022/08/31 | 1,880 | 1,884 | 1,874 | 1,874 | -9 | -0.5% | 31,300 |
| 2022/08/30 | 1,877 | 1,886 | 1,876 | 1,883 | +11 | +0.6% | 18,100 |
| 2022/08/29 | 1,870 | 1,878 | 1,864 | 1,872 | -8 | -0.4% | 61,300 |
501～
550
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
