ＤＭ三井製糖の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/09/16 | 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 |
| 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 |
701～
750
件表示中 / 3751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 | 311,000円 | +11.9% | -18.5% | 4.18% | 12.56倍 | 0.84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 | 198,600円 | +16.8% | +35.8% | 0.70% | 23.34倍 | 7.30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 |
| 昭和産 | 297,200円 | +1.7% | -4.3% | 3.36% | 10.17倍 | 0.72倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| Ｐウォーター | 324,000円 | +4.0% | +5.7% | 3.40% | 14.82倍 | 3.84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 |
| 亀田菓 | 407,000円 | +33.2% | +4.1% | 1.43% | 3.55倍 | 1.14倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
市場注目の銘柄
チャート関連のコラム
