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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,949 | 1,951 | 1,937 | 1,950 | +4 | +0.2% | 31,800 |
| 2021/08/17 | 1,955 | 1,955 | 1,939 | 1,946 | -7 | -0.4% | 37,700 |
| 2021/08/16 | 1,954 | 1,958 | 1,934 | 1,953 | +9 | +0.5% | 46,700 |
| 2021/08/13 | 1,931 | 1,944 | 1,922 | 1,944 | +26 | +1.4% | 42,700 |
| 2021/08/12 | 1,930 | 1,936 | 1,914 | 1,918 | -8 | -0.4% | 32,400 |
| 2021/08/11 | 1,925 | 1,942 | 1,919 | 1,926 | +8 | +0.4% | 49,100 |
| 2021/08/10 | 1,910 | 1,924 | 1,901 | 1,918 | +26 | +1.4% | 48,000 |
| 2021/08/06 | 1,907 | 1,907 | 1,887 | 1,892 | -2 | -0.1% | 36,600 |
| 2021/08/05 | 1,883 | 1,907 | 1,882 | 1,894 | +3 | +0.2% | 30,400 |
| 2021/08/04 | 1,900 | 1,900 | 1,884 | 1,891 | +3 | +0.2% | 22,600 |
| 2021/08/03 | 1,905 | 1,906 | 1,882 | 1,888 | -22 | -1.2% | 19,500 |
| 2021/08/02 | 1,882 | 1,910 | 1,881 | 1,910 | +46 | +2.5% | 34,100 |
| 2021/07/30 | 1,894 | 1,895 | 1,863 | 1,864 | -30 | -1.6% | 42,100 |
| 2021/07/29 | 1,895 | 1,904 | 1,893 | 1,894 | -5 | -0.3% | 19,500 |
| 2021/07/28 | 1,892 | 1,902 | 1,890 | 1,899 | +3 | +0.2% | 17,800 |
| 2021/07/27 | 1,899 | 1,899 | 1,888 | 1,896 | +4 | +0.2% | 26,200 |
| 2021/07/26 | 1,916 | 1,918 | 1,886 | 1,892 | +5 | +0.3% | 22,800 |
| 2021/07/21 | 1,888 | 1,902 | 1,886 | 1,887 | +2 | +0.1% | 31,300 |
| 2021/07/20 | 1,875 | 1,894 | 1,874 | 1,885 | +9 | +0.5% | 35,600 |
| 2021/07/19 | 1,869 | 1,881 | 1,864 | 1,876 | +12 | +0.6% | 29,200 |
| 2021/07/16 | 1,857 | 1,869 | 1,853 | 1,864 | +5 | +0.3% | 23,600 |
| 2021/07/15 | 1,889 | 1,896 | 1,859 | 1,859 | -37 | -2% | 42,000 |
| 2021/07/14 | 1,883 | 1,906 | 1,880 | 1,896 | +8 | +0.4% | 30,100 |
| 2021/07/13 | 1,864 | 1,888 | 1,861 | 1,888 | +24 | +1.3% | 37,000 |
| 2021/07/12 | 1,854 | 1,864 | 1,852 | 1,864 | +30 | +1.6% | 29,300 |
| 2021/07/09 | 1,830 | 1,840 | 1,817 | 1,834 | +4 | +0.2% | 63,300 |
| 2021/07/08 | 1,851 | 1,854 | 1,830 | 1,830 | -21 | -1.1% | 52,500 |
| 2021/07/07 | 1,855 | 1,858 | 1,850 | 1,851 | -10 | -0.5% | 27,800 |
| 2021/07/06 | 1,864 | 1,866 | 1,858 | 1,861 | -3 | -0.2% | 19,300 |
| 2021/07/05 | 1,862 | 1,868 | 1,855 | 1,864 | +2 | +0.1% | 25,000 |
| 2021/07/02 | 1,863 | 1,874 | 1,862 | 1,862 | -1 | -0.1% | 28,800 |
| 2021/07/01 | 1,867 | 1,872 | 1,860 | 1,863 | -4 | -0.2% | 24,800 |
| 2021/06/30 | 1,867 | 1,879 | 1,856 | 1,867 | +3 | +0.2% | 46,100 |
| 2021/06/29 | 1,890 | 1,890 | 1,860 | 1,864 | -29 | -1.5% | 36,700 |
| 2021/06/28 | 1,881 | 1,894 | 1,876 | 1,893 | +20 | +1.1% | 25,100 |
| 2021/06/25 | 1,875 | 1,879 | 1,871 | 1,873 | +1 | +0.1% | 22,800 |
| 2021/06/24 | 1,859 | 1,873 | 1,857 | 1,872 | +13 | +0.7% | 31,800 |
| 2021/06/23 | 1,859 | 1,861 | 1,854 | 1,859 | ±0 | ±0% | 29,300 |
| 2021/06/22 | 1,852 | 1,863 | 1,844 | 1,859 | +30 | +1.6% | 46,100 |
| 2021/06/21 | 1,848 | 1,848 | 1,827 | 1,829 | -26 | -1.4% | 56,500 |
| 2021/06/18 | 1,873 | 1,877 | 1,854 | 1,855 | -10 | -0.5% | 55,700 |
| 2021/06/17 | 1,876 | 1,878 | 1,865 | 1,865 | -12 | -0.6% | 23,400 |
| 2021/06/16 | 1,871 | 1,879 | 1,870 | 1,877 | +3 | +0.2% | 28,700 |
| 2021/06/15 | 1,875 | 1,877 | 1,865 | 1,874 | +5 | +0.3% | 31,600 |
| 2021/06/14 | 1,876 | 1,877 | 1,867 | 1,869 | +16 | +0.9% | 27,500 |
| 2021/06/11 | 1,876 | 1,876 | 1,850 | 1,853 | -11 | -0.6% | 38,700 |
| 2021/06/10 | 1,876 | 1,876 | 1,860 | 1,864 | -6 | -0.3% | 40,400 |
| 2021/06/09 | 1,854 | 1,875 | 1,854 | 1,870 | +16 | +0.9% | 56,900 |
| 2021/06/08 | 1,853 | 1,858 | 1,847 | 1,854 | -4 | -0.2% | 51,600 |
| 2021/06/07 | 1,857 | 1,860 | 1,849 | 1,858 | +12 | +0.7% | 42,400 |
901～
950
件表示中 / 3685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 | 346,500円 | +5.4% | +33.0% | 3.75% | 22.37倍 | 0.96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 |
| 日清オイリオ | 501,000円 | +4.2% | -10.1% | 3.59% | 12.49倍 | 0.88倍 |
|
０２年日清、リノール、ニッコーの製油会社が経営統合。家庭用首位。東南アジアを拡大中 |
| プリマハム | 232,300円 | +2.6% | -14.6% | 3.44% | 14.60倍 | 0.96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 |
| 昭和産 | 304,000円 | -0.1% | -21.5% | 3.29% | 8.97倍 | 0.75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 |
| ＤｙＤｏ | 299,700円 | +5.2% | +9.2% | 1.00% | 23.68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
