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 |
---|---|---|---|---|---|---|---|
2021/11/12 | 1,971 | 2,004 | 1,970 | 1,994 | +23 | +1.2% | 59,000 |
2021/11/11 | 1,976 | 1,988 | 1,969 | 1,971 | -4 | -0.2% | 24,500 |
2021/11/10 | 1,974 | 1,982 | 1,970 | 1,975 | +1 | +0.1% | 17,200 |
2021/11/09 | 1,970 | 1,989 | 1,964 | 1,974 | +10 | +0.5% | 55,100 |
2021/11/08 | 1,983 | 1,985 | 1,964 | 1,964 | -19 | -1% | 30,800 |
2021/11/05 | 2,003 | 2,012 | 1,970 | 1,983 | -20 | -1% | 61,100 |
2021/11/04 | 2,021 | 2,033 | 2,003 | 2,003 | -7 | -0.3% | 66,500 |
2021/11/02 | 2,049 | 2,049 | 2,008 | 2,010 | -34 | -1.7% | 38,000 |
2021/11/01 | 2,024 | 2,044 | 2,024 | 2,044 | +21 | +1% | 39,200 |
2021/10/29 | 1,991 | 2,029 | 1,988 | 2,023 | +40 | +2% | 46,500 |
2021/10/28 | 2,010 | 2,030 | 1,983 | 1,983 | -47 | -2.3% | 252,900 |
2021/10/27 | 2,025 | 2,038 | 2,018 | 2,030 | +15 | +0.7% | 45,600 |
2021/10/26 | 2,015 | 2,034 | 2,003 | 2,015 | +13 | +0.6% | 24,400 |
2021/10/25 | 2,007 | 2,037 | 2,002 | 2,002 | -9 | -0.4% | 32,900 |
2021/10/22 | 2,000 | 2,032 | 2,000 | 2,011 | +1 | ±0% | 32,800 |
2021/10/21 | 2,040 | 2,040 | 2,010 | 2,010 | -30 | -1.5% | 33,900 |
2021/10/20 | 2,076 | 2,076 | 2,036 | 2,040 | -25 | -1.2% | 38,200 |
2021/10/19 | 2,079 | 2,083 | 2,064 | 2,065 | -18 | -0.9% | 27,000 |
2021/10/18 | 2,074 | 2,086 | 2,052 | 2,083 | +14 | +0.7% | 44,200 |
2021/10/15 | 2,045 | 2,077 | 2,031 | 2,069 | +38 | +1.9% | 51,800 |
2021/10/14 | 2,047 | 2,052 | 2,023 | 2,031 | -14 | -0.7% | 32,200 |
2021/10/13 | 2,035 | 2,050 | 2,035 | 2,045 | +13 | +0.6% | 32,900 |
2021/10/12 | 2,043 | 2,055 | 2,028 | 2,032 | -8 | -0.4% | 48,300 |
2021/10/11 | 1,999 | 2,040 | 1,993 | 2,040 | +47 | +2.4% | 73,300 |
2021/10/08 | 1,995 | 2,009 | 1,972 | 1,993 | +25 | +1.3% | 51,600 |
2021/10/07 | 1,982 | 1,983 | 1,966 | 1,968 | -10 | -0.5% | 24,900 |
2021/10/06 | 1,965 | 1,988 | 1,960 | 1,978 | +15 | +0.8% | 41,300 |
2021/10/05 | 1,958 | 1,981 | 1,954 | 1,963 | -15 | -0.8% | 40,000 |
2021/10/04 | 1,985 | 1,985 | 1,962 | 1,978 | +20 | +1% | 34,700 |
2021/10/01 | 2,004 | 2,011 | 1,952 | 1,958 | -62 | -3.1% | 53,300 |
2021/09/30 | 1,989 | 2,026 | 1,989 | 2,020 | +34 | +1.7% | 54,300 |
2021/09/29 | 1,991 | 1,991 | 1,967 | 1,986 | -35 | -1.7% | 59,800 |
2021/09/28 | 2,016 | 2,024 | 2,002 | 2,021 | +6 | +0.3% | 42,900 |
2021/09/27 | 2,037 | 2,038 | 2,015 | 2,015 | -16 | -0.8% | 42,600 |
2021/09/24 | 2,038 | 2,038 | 2,022 | 2,031 | +13 | +0.6% | 41,100 |
2021/09/22 | 2,036 | 2,045 | 2,018 | 2,018 | -18 | -0.9% | 42,700 |
2021/09/21 | 2,027 | 2,051 | 2,017 | 2,036 | -12 | -0.6% | 53,400 |
2021/09/17 | 2,030 | 2,049 | 2,020 | 2,048 | +20 | +1% | 82,900 |
2021/09/16 | 2,005 | 2,030 | 2,001 | 2,028 | +29 | +1.5% | 43,600 |
2021/09/15 | 2,018 | 2,018 | 1,994 | 1,999 | -33 | -1.6% | 43,200 |
2021/09/14 | 2,024 | 2,040 | 2,020 | 2,032 | +16 | +0.8% | 54,000 |
2021/09/13 | 1,990 | 2,020 | 1,990 | 2,016 | +26 | +1.3% | 52,100 |
2021/09/10 | 1,978 | 1,990 | 1,974 | 1,990 | +15 | +0.8% | 52,200 |
2021/09/09 | 1,969 | 1,989 | 1,969 | 1,975 | +5 | +0.3% | 53,900 |
2021/09/08 | 1,965 | 1,975 | 1,960 | 1,970 | +5 | +0.3% | 52,600 |
2021/09/07 | 1,979 | 1,979 | 1,964 | 1,965 | -5 | -0.3% | 49,700 |
2021/09/06 | 1,980 | 1,981 | 1,958 | 1,970 | -2 | -0.1% | 46,600 |
2021/09/03 | 1,962 | 1,980 | 1,952 | 1,972 | +14 | +0.7% | 43,900 |
2021/09/02 | 1,964 | 1,964 | 1,942 | 1,958 | +6 | +0.3% | 34,700 |
2021/09/01 | 1,944 | 1,961 | 1,940 | 1,952 | +17 | +0.9% | 32,100 |
701~
750
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