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 |
---|---|---|---|---|---|---|---|
2021/04/02 | 1,929 | 1,929 | 1,889 | 1,898 | -15 | -0.8% | 61,000 |
2021/04/01 | 1,961 | 1,965 | 1,907 | 1,913 | -49 | -2.5% | 96,100 |
2021/03/31 | 1,997 | 1,997 | 1,962 | 1,962 | -45 | -2.2% | 90,500 |
2021/03/30 | 2,026 | 2,030 | 1,990 | 2,007 | -59 | -2.9% | 115,400 |
2021/03/29 | 2,087 | 2,087 | 2,056 | 2,066 | -4 | -0.2% | 195,600 |
2021/03/26 | 2,088 | 2,089 | 2,062 | 2,070 | -6 | -0.3% | 117,800 |
2021/03/25 | 2,050 | 2,085 | 2,046 | 2,076 | +48 | +2.4% | 76,800 |
2021/03/24 | 2,039 | 2,042 | 2,020 | 2,028 | -22 | -1.1% | 63,600 |
2021/03/23 | 2,060 | 2,069 | 2,050 | 2,050 | -1 | ±0% | 71,500 |
2021/03/22 | 2,062 | 2,076 | 2,047 | 2,051 | -4 | -0.2% | 104,500 |
2021/03/19 | 2,060 | 2,085 | 2,053 | 2,055 | -4 | -0.2% | 127,600 |
2021/03/18 | 2,055 | 2,069 | 2,051 | 2,059 | +4 | +0.2% | 61,900 |
2021/03/17 | 2,059 | 2,059 | 2,046 | 2,055 | -3 | -0.1% | 48,700 |
2021/03/16 | 2,042 | 2,068 | 2,035 | 2,058 | +26 | +1.3% | 53,800 |
2021/03/15 | 2,021 | 2,045 | 2,014 | 2,032 | +24 | +1.2% | 71,600 |
2021/03/12 | 2,009 | 2,019 | 1,985 | 2,008 | -8 | -0.4% | 90,400 |
2021/03/11 | 2,038 | 2,038 | 2,013 | 2,016 | -4 | -0.2% | 67,500 |
2021/03/10 | 2,049 | 2,049 | 2,011 | 2,020 | -31 | -1.5% | 58,900 |
2021/03/09 | 2,015 | 2,060 | 2,005 | 2,051 | +47 | +2.3% | 68,800 |
2021/03/08 | 1,969 | 2,005 | 1,967 | 2,004 | +48 | +2.5% | 63,900 |
2021/03/05 | 1,957 | 1,959 | 1,945 | 1,956 | +11 | +0.6% | 72,800 |
2021/03/04 | 1,921 | 1,947 | 1,920 | 1,945 | +17 | +0.9% | 38,000 |
2021/03/03 | 1,940 | 1,943 | 1,925 | 1,928 | ±0 | ±0% | 48,900 |
2021/03/02 | 1,936 | 1,943 | 1,913 | 1,928 | -4 | -0.2% | 43,600 |
2021/03/01 | 1,902 | 1,932 | 1,902 | 1,932 | +52 | +2.8% | 51,300 |
2021/02/26 | 1,904 | 1,913 | 1,880 | 1,880 | -33 | -1.7% | 96,700 |
2021/02/25 | 1,923 | 1,923 | 1,909 | 1,913 | +11 | +0.6% | 59,700 |
2021/02/24 | 1,942 | 1,943 | 1,902 | 1,902 | -36 | -1.9% | 70,100 |
2021/02/22 | 1,925 | 1,944 | 1,925 | 1,938 | +16 | +0.8% | 33,900 |
2021/02/19 | 1,932 | 1,932 | 1,916 | 1,922 | -10 | -0.5% | 29,300 |
2021/02/18 | 1,952 | 1,952 | 1,930 | 1,932 | -20 | -1% | 39,900 |
2021/02/17 | 1,934 | 1,954 | 1,933 | 1,952 | +22 | +1.1% | 22,500 |
2021/02/16 | 1,950 | 1,950 | 1,930 | 1,930 | -13 | -0.7% | 45,400 |
2021/02/15 | 1,959 | 1,963 | 1,943 | 1,943 | +6 | +0.3% | 34,800 |
2021/02/12 | 1,948 | 1,953 | 1,937 | 1,937 | +1 | +0.1% | 36,700 |
2021/02/10 | 1,949 | 1,950 | 1,929 | 1,936 | -10 | -0.5% | 48,200 |
2021/02/09 | 1,970 | 1,972 | 1,941 | 1,946 | -33 | -1.7% | 43,900 |
2021/02/08 | 1,945 | 1,979 | 1,941 | 1,979 | +52 | +2.7% | 58,500 |
2021/02/05 | 1,920 | 1,938 | 1,919 | 1,927 | +16 | +0.8% | 46,700 |
2021/02/04 | 1,905 | 1,914 | 1,894 | 1,911 | +3 | +0.2% | 41,800 |
2021/02/03 | 1,900 | 1,913 | 1,893 | 1,908 | +8 | +0.4% | 57,400 |
2021/02/02 | 1,900 | 1,915 | 1,893 | 1,900 | +11 | +0.6% | 58,400 |
2021/02/01 | 1,857 | 1,893 | 1,855 | 1,889 | +32 | +1.7% | 52,200 |
2021/01/29 | 1,859 | 1,863 | 1,842 | 1,857 | +16 | +0.9% | 57,200 |
2021/01/28 | 1,855 | 1,875 | 1,841 | 1,841 | -53 | -2.8% | 233,500 |
2021/01/27 | 1,899 | 1,899 | 1,882 | 1,894 | +17 | +0.9% | 46,700 |
2021/01/26 | 1,869 | 1,891 | 1,863 | 1,877 | +8 | +0.4% | 48,400 |
2021/01/25 | 1,860 | 1,873 | 1,857 | 1,869 | +11 | +0.6% | 30,700 |
2021/01/22 | 1,866 | 1,868 | 1,855 | 1,858 | -6 | -0.3% | 37,000 |
2021/01/21 | 1,881 | 1,899 | 1,864 | 1,864 | -23 | -1.2% | 45,700 |
851~
900
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