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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 1,986 | 1,986 | 1,943 | 1,944 | -33 | -1.7% | 36,400 |
| 2022/01/26 | 1,989 | 1,990 | 1,967 | 1,977 | -9 | -0.5% | 27,600 |
| 2022/01/25 | 1,988 | 1,988 | 1,971 | 1,986 | ±0 | ±0% | 31,800 |
| 2022/01/24 | 1,956 | 1,986 | 1,951 | 1,986 | +30 | +1.5% | 31,800 |
| 2022/01/21 | 1,954 | 1,956 | 1,938 | 1,956 | +15 | +0.8% | 27,600 |
| 2022/01/20 | 1,928 | 1,956 | 1,928 | 1,941 | +19 | +1% | 21,800 |
| 2022/01/19 | 1,934 | 1,943 | 1,920 | 1,922 | -25 | -1.3% | 37,300 |
| 2022/01/18 | 1,970 | 1,970 | 1,946 | 1,947 | -10 | -0.5% | 18,600 |
| 2022/01/17 | 1,960 | 1,964 | 1,948 | 1,957 | ±0 | ±0% | 15,200 |
| 2022/01/14 | 1,950 | 1,960 | 1,937 | 1,957 | +7 | +0.4% | 31,100 |
| 2022/01/13 | 1,965 | 1,966 | 1,950 | 1,950 | -16 | -0.8% | 14,000 |
| 2022/01/12 | 1,951 | 1,966 | 1,948 | 1,966 | +19 | +1% | 16,800 |
| 2022/01/11 | 1,960 | 1,964 | 1,935 | 1,947 | -7 | -0.4% | 21,000 |
| 2022/01/07 | 1,966 | 1,970 | 1,953 | 1,954 | -1 | -0.1% | 15,800 |
| 2022/01/06 | 1,966 | 1,983 | 1,955 | 1,955 | -27 | -1.4% | 23,000 |
| 2022/01/05 | 1,970 | 1,988 | 1,963 | 1,982 | +20 | +1% | 21,100 |
| 2022/01/04 | 1,962 | 1,970 | 1,946 | 1,962 | +24 | +1.2% | 24,800 |
| 2021/12/30 | 1,942 | 1,954 | 1,936 | 1,938 | -18 | -0.9% | 16,900 |
| 2021/12/29 | 1,927 | 1,956 | 1,924 | 1,956 | +28 | +1.5% | 28,400 |
| 2021/12/28 | 1,900 | 1,930 | 1,899 | 1,928 | +33 | +1.7% | 31,400 |
| 2021/12/27 | 1,887 | 1,895 | 1,879 | 1,895 | +3 | +0.2% | 37,500 |
| 2021/12/24 | 1,905 | 1,909 | 1,892 | 1,892 | -9 | -0.5% | 28,300 |
| 2021/12/23 | 1,916 | 1,916 | 1,901 | 1,901 | -8 | -0.4% | 15,900 |
| 2021/12/22 | 1,910 | 1,917 | 1,905 | 1,909 | +4 | +0.2% | 22,900 |
| 2021/12/21 | 1,935 | 1,935 | 1,903 | 1,905 | ±0 | ±0% | 40,700 |
| 2021/12/20 | 1,930 | 1,930 | 1,905 | 1,905 | -41 | -2.1% | 33,900 |
| 2021/12/17 | 1,957 | 1,959 | 1,931 | 1,946 | -11 | -0.6% | 30,700 |
| 2021/12/16 | 1,955 | 1,963 | 1,948 | 1,957 | +6 | +0.3% | 35,100 |
| 2021/12/15 | 1,930 | 1,955 | 1,930 | 1,951 | +21 | +1.1% | 26,000 |
| 2021/12/14 | 1,941 | 1,956 | 1,926 | 1,930 | -1 | -0.1% | 44,500 |
| 2021/12/13 | 1,937 | 1,941 | 1,927 | 1,931 | ±0 | ±0% | 29,500 |
| 2021/12/10 | 1,950 | 1,950 | 1,924 | 1,931 | -2 | -0.1% | 39,500 |
| 2021/12/09 | 1,949 | 1,958 | 1,926 | 1,933 | -16 | -0.8% | 20,200 |
| 2021/12/08 | 1,969 | 1,980 | 1,943 | 1,949 | -16 | -0.8% | 28,600 |
| 2021/12/07 | 1,920 | 1,971 | 1,917 | 1,965 | +46 | +2.4% | 55,700 |
| 2021/12/06 | 1,940 | 1,943 | 1,919 | 1,919 | -1 | -0.1% | 33,600 |
| 2021/12/03 | 1,880 | 1,920 | 1,880 | 1,920 | +46 | +2.5% | 28,700 |
| 2021/12/02 | 1,886 | 1,917 | 1,874 | 1,874 | -15 | -0.8% | 57,000 |
| 2021/12/01 | 1,862 | 1,904 | 1,862 | 1,889 | +27 | +1.5% | 67,000 |
| 2021/11/30 | 1,906 | 1,918 | 1,862 | 1,862 | -13 | -0.7% | 88,900 |
| 2021/11/29 | 1,895 | 1,898 | 1,875 | 1,875 | -31 | -1.6% | 57,300 |
| 2021/11/26 | 1,912 | 1,928 | 1,894 | 1,906 | -6 | -0.3% | 44,000 |
| 2021/11/25 | 1,935 | 1,946 | 1,909 | 1,912 | -6 | -0.3% | 31,800 |
| 2021/11/24 | 1,957 | 1,967 | 1,918 | 1,918 | -37 | -1.9% | 49,400 |
| 2021/11/22 | 1,963 | 1,970 | 1,955 | 1,955 | -16 | -0.8% | 27,800 |
| 2021/11/19 | 1,965 | 1,977 | 1,961 | 1,971 | +2 | +0.1% | 27,200 |
| 2021/11/18 | 1,976 | 1,982 | 1,959 | 1,969 | +1 | +0.1% | 40,900 |
| 2021/11/17 | 1,994 | 2,010 | 1,968 | 1,968 | -26 | -1.3% | 43,300 |
| 2021/11/16 | 2,010 | 2,010 | 1,994 | 1,994 | -1 | -0.1% | 37,500 |
| 2021/11/15 | 2,008 | 2,027 | 1,993 | 1,995 | +1 | +0.1% | 32,100 |
651～
700
件表示中 / 3544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 | 341,500円 | +5.4% | -9.0% | 3.81% | 19.33倍 | 0.98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 |
| アリアケ | 528,000円 | +4.7% | +6.4% | 2.08% | 21.56倍 | 1.41倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
| プリマハム | 235,900円 | +4.8% | +31.9% | 3.39% | 11.85倍 | 0.99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 | 780,000円 | +15.1% | +22.7% | 0.58% | 26.47倍 | 8.98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 |
| ＤｙＤｏ | 302,500円 | +12.5% | -16.5% | 0.99% | 19.46倍 | 1.03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
