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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 1,857 | 1,860 | 1,849 | 1,858 | +12 | +0.7% | 42,400 |
2021/06/04 | 1,834 | 1,850 | 1,830 | 1,846 | +19 | +1% | 60,100 |
2021/06/03 | 1,815 | 1,829 | 1,806 | 1,827 | +23 | +1.3% | 48,300 |
2021/06/02 | 1,814 | 1,819 | 1,795 | 1,804 | -13 | -0.7% | 124,300 |
2021/06/01 | 1,816 | 1,821 | 1,806 | 1,817 | -1 | -0.1% | 57,100 |
2021/05/31 | 1,827 | 1,838 | 1,810 | 1,818 | -5 | -0.3% | 48,800 |
2021/05/28 | 1,830 | 1,833 | 1,813 | 1,823 | +7 | +0.4% | 51,400 |
2021/05/27 | 1,829 | 1,838 | 1,815 | 1,816 | -13 | -0.7% | 50,500 |
2021/05/26 | 1,842 | 1,845 | 1,828 | 1,829 | -13 | -0.7% | 37,200 |
2021/05/25 | 1,843 | 1,847 | 1,835 | 1,842 | -1 | -0.1% | 52,100 |
2021/05/24 | 1,855 | 1,855 | 1,838 | 1,843 | +5 | +0.3% | 35,600 |
2021/05/21 | 1,868 | 1,868 | 1,835 | 1,838 | -18 | -1% | 49,200 |
2021/05/20 | 1,865 | 1,872 | 1,851 | 1,856 | +3 | +0.2% | 39,000 |
2021/05/19 | 1,847 | 1,859 | 1,841 | 1,853 | +8 | +0.4% | 64,600 |
2021/05/18 | 1,843 | 1,863 | 1,826 | 1,845 | -6 | -0.3% | 64,800 |
2021/05/17 | 1,860 | 1,873 | 1,851 | 1,851 | -5 | -0.3% | 48,900 |
2021/05/14 | 1,833 | 1,866 | 1,831 | 1,856 | +24 | +1.3% | 37,700 |
2021/05/13 | 1,840 | 1,860 | 1,832 | 1,832 | -21 | -1.1% | 48,500 |
2021/05/12 | 1,865 | 1,866 | 1,842 | 1,853 | -2 | -0.1% | 58,800 |
2021/05/11 | 1,864 | 1,867 | 1,851 | 1,855 | -4 | -0.2% | 51,300 |
2021/05/10 | 1,866 | 1,866 | 1,850 | 1,859 | +7 | +0.4% | 60,500 |
2021/05/07 | 1,845 | 1,860 | 1,840 | 1,852 | +21 | +1.1% | 40,300 |
2021/05/06 | 1,812 | 1,835 | 1,808 | 1,831 | +23 | +1.3% | 58,300 |
2021/04/30 | 1,809 | 1,821 | 1,805 | 1,808 | +7 | +0.4% | 45,600 |
2021/04/28 | 1,820 | 1,823 | 1,801 | 1,801 | -19 | -1% | 63,200 |
2021/04/27 | 1,819 | 1,825 | 1,813 | 1,820 | +1 | +0.1% | 38,500 |
2021/04/26 | 1,854 | 1,858 | 1,814 | 1,819 | -22 | -1.2% | 49,100 |
2021/04/23 | 1,841 | 1,843 | 1,824 | 1,841 | ±0 | ±0% | 43,100 |
2021/04/22 | 1,840 | 1,854 | 1,834 | 1,841 | +10 | +0.5% | 38,200 |
2021/04/21 | 1,842 | 1,842 | 1,822 | 1,831 | -34 | -1.8% | 72,700 |
2021/04/20 | 1,858 | 1,867 | 1,842 | 1,865 | +1 | +0.1% | 60,500 |
2021/04/19 | 1,870 | 1,877 | 1,862 | 1,864 | -18 | -1% | 64,900 |
2021/04/16 | 1,883 | 1,886 | 1,868 | 1,882 | +3 | +0.2% | 33,300 |
2021/04/15 | 1,880 | 1,891 | 1,874 | 1,879 | +2 | +0.1% | 30,200 |
2021/04/14 | 1,883 | 1,893 | 1,871 | 1,877 | -1 | -0.1% | 45,800 |
2021/04/13 | 1,896 | 1,897 | 1,876 | 1,878 | -8 | -0.4% | 34,700 |
2021/04/12 | 1,885 | 1,901 | 1,884 | 1,886 | +21 | +1.1% | 35,700 |
2021/04/09 | 1,875 | 1,877 | 1,859 | 1,865 | -5 | -0.3% | 80,200 |
2021/04/08 | 1,897 | 1,901 | 1,870 | 1,870 | -42 | -2.2% | 83,800 |
2021/04/07 | 1,898 | 1,912 | 1,898 | 1,912 | +12 | +0.6% | 26,800 |
2021/04/06 | 1,930 | 1,930 | 1,891 | 1,900 | -37 | -1.9% | 66,300 |
2021/04/05 | 1,900 | 1,946 | 1,899 | 1,937 | +39 | +2.1% | 91,700 |
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 |
851~
900
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