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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,888 | 1,890 | 1,879 | 1,880 | -7 | -0.4% | 30,700 |
| 2022/08/25 | 1,890 | 1,890 | 1,883 | 1,887 | +2 | +0.1% | 16,100 |
| 2022/08/24 | 1,882 | 1,889 | 1,881 | 1,885 | +3 | +0.2% | 15,200 |
| 2022/08/23 | 1,891 | 1,891 | 1,882 | 1,882 | -9 | -0.5% | 19,300 |
| 2022/08/22 | 1,880 | 1,893 | 1,878 | 1,891 | +4 | +0.2% | 25,100 |
| 2022/08/19 | 1,888 | 1,890 | 1,883 | 1,887 | +3 | +0.2% | 15,200 |
| 2022/08/18 | 1,891 | 1,895 | 1,884 | 1,884 | -9 | -0.5% | 22,200 |
| 2022/08/17 | 1,895 | 1,897 | 1,888 | 1,893 | +7 | +0.4% | 25,300 |
| 2022/08/16 | 1,894 | 1,894 | 1,885 | 1,886 | -5 | -0.3% | 12,000 |
| 2022/08/15 | 1,893 | 1,894 | 1,885 | 1,891 | +1 | +0.1% | 18,300 |
| 2022/08/12 | 1,873 | 1,891 | 1,872 | 1,890 | +19 | +1% | 37,200 |
| 2022/08/10 | 1,877 | 1,877 | 1,865 | 1,871 | +5 | +0.3% | 22,600 |
| 2022/08/09 | 1,879 | 1,886 | 1,862 | 1,866 | -13 | -0.7% | 49,900 |
| 2022/08/08 | 1,887 | 1,887 | 1,877 | 1,879 | -5 | -0.3% | 29,100 |
| 2022/08/05 | 1,872 | 1,887 | 1,872 | 1,884 | +12 | +0.6% | 24,900 |
| 2022/08/04 | 1,890 | 1,890 | 1,872 | 1,872 | -9 | -0.5% | 38,700 |
| 2022/08/03 | 1,897 | 1,897 | 1,881 | 1,881 | -5 | -0.3% | 27,200 |
| 2022/08/02 | 1,906 | 1,906 | 1,884 | 1,886 | -17 | -0.9% | 38,400 |
| 2022/08/01 | 1,901 | 1,903 | 1,885 | 1,903 | +5 | +0.3% | 33,200 |
| 2022/07/29 | 1,909 | 1,912 | 1,894 | 1,898 | -7 | -0.4% | 39,500 |
| 2022/07/28 | 1,907 | 1,918 | 1,901 | 1,905 | -2 | -0.1% | 31,100 |
| 2022/07/27 | 1,914 | 1,918 | 1,907 | 1,907 | -10 | -0.5% | 27,000 |
| 2022/07/26 | 1,919 | 1,925 | 1,917 | 1,917 | -2 | -0.1% | 14,500 |
| 2022/07/25 | 1,934 | 1,934 | 1,919 | 1,919 | -1 | -0.1% | 26,800 |
| 2022/07/22 | 1,915 | 1,928 | 1,912 | 1,920 | -3 | -0.2% | 31,200 |
| 2022/07/21 | 1,920 | 1,935 | 1,917 | 1,923 | -7 | -0.4% | 23,700 |
| 2022/07/20 | 1,920 | 1,930 | 1,910 | 1,930 | +25 | +1.3% | 37,000 |
| 2022/07/19 | 1,906 | 1,912 | 1,900 | 1,905 | ±0 | ±0% | 18,600 |
| 2022/07/15 | 1,922 | 1,922 | 1,897 | 1,905 | -15 | -0.8% | 23,100 |
| 2022/07/14 | 1,919 | 1,925 | 1,915 | 1,920 | -15 | -0.8% | 27,700 |
| 2022/07/13 | 1,924 | 1,936 | 1,917 | 1,935 | +20 | +1% | 36,700 |
| 2022/07/12 | 1,926 | 1,930 | 1,909 | 1,915 | -20 | -1% | 40,600 |
| 2022/07/11 | 1,925 | 1,938 | 1,924 | 1,935 | +20 | +1% | 41,000 |
| 2022/07/08 | 1,915 | 1,930 | 1,897 | 1,915 | -3 | -0.2% | 71,300 |
| 2022/07/07 | 1,908 | 1,921 | 1,901 | 1,918 | +15 | +0.8% | 40,700 |
| 2022/07/06 | 1,898 | 1,908 | 1,897 | 1,903 | -1 | -0.1% | 37,100 |
| 2022/07/05 | 1,909 | 1,912 | 1,900 | 1,904 | -7 | -0.4% | 33,000 |
| 2022/07/04 | 1,913 | 1,913 | 1,899 | 1,911 | +14 | +0.7% | 33,200 |
| 2022/07/01 | 1,905 | 1,918 | 1,889 | 1,897 | -9 | -0.5% | 45,800 |
| 2022/06/30 | 1,896 | 1,914 | 1,893 | 1,906 | +16 | +0.8% | 51,300 |
| 2022/06/29 | 1,910 | 1,915 | 1,889 | 1,890 | -21 | -1.1% | 56,600 |
| 2022/06/28 | 1,890 | 1,914 | 1,887 | 1,911 | +18 | +1% | 36,700 |
| 2022/06/27 | 1,900 | 1,903 | 1,886 | 1,893 | +2 | +0.1% | 20,500 |
| 2022/06/24 | 1,899 | 1,899 | 1,885 | 1,891 | -1 | -0.1% | 26,900 |
| 2022/06/23 | 1,875 | 1,896 | 1,875 | 1,892 | +12 | +0.6% | 23,500 |
| 2022/06/22 | 1,874 | 1,881 | 1,868 | 1,880 | +12 | +0.6% | 24,100 |
| 2022/06/21 | 1,881 | 1,881 | 1,859 | 1,868 | +4 | +0.2% | 40,000 |
| 2022/06/20 | 1,882 | 1,884 | 1,863 | 1,864 | -17 | -0.9% | 27,800 |
| 2022/06/17 | 1,865 | 1,888 | 1,862 | 1,881 | +10 | +0.5% | 41,300 |
| 2022/06/16 | 1,870 | 1,874 | 1,863 | 1,871 | +11 | +0.6% | 27,700 |
551～
600
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
