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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,265 | 3,265 | 3,235 | 3,255 | +5 | +0.2% | 39,500 |
| 2024/02/21 | 3,250 | 3,265 | 3,225 | 3,250 | +5 | +0.2% | 39,400 |
| 2024/02/20 | 3,280 | 3,305 | 3,230 | 3,245 | -35 | -1.1% | 48,000 |
| 2024/02/19 | 3,255 | 3,280 | 3,240 | 3,280 | +25 | +0.8% | 22,000 |
| 2024/02/16 | 3,225 | 3,280 | 3,225 | 3,255 | +45 | +1.4% | 44,800 |
| 2024/02/15 | 3,285 | 3,285 | 3,200 | 3,210 | -45 | -1.4% | 61,000 |
| 2024/02/14 | 3,260 | 3,260 | 3,225 | 3,255 | -5 | -0.2% | 54,800 |
| 2024/02/13 | 3,235 | 3,265 | 3,205 | 3,260 | +45 | +1.4% | 62,400 |
| 2024/02/09 | 3,215 | 3,250 | 3,205 | 3,215 | -10 | -0.3% | 41,500 |
| 2024/02/08 | 3,280 | 3,280 | 3,205 | 3,225 | -45 | -1.4% | 50,500 |
| 2024/02/07 | 3,280 | 3,310 | 3,255 | 3,270 | -20 | -0.6% | 45,000 |
| 2024/02/06 | 3,340 | 3,340 | 3,290 | 3,290 | -60 | -1.8% | 59,400 |
| 2024/02/05 | 3,405 | 3,405 | 3,345 | 3,350 | -30 | -0.9% | 46,700 |
| 2024/02/02 | 3,445 | 3,445 | 3,360 | 3,380 | -15 | -0.4% | 64,100 |
| 2024/02/01 | 3,305 | 3,415 | 3,305 | 3,395 | ±0 | ±0% | 100,000 |
| 2024/01/31 | 3,320 | 3,395 | 3,310 | 3,395 | +50 | +1.5% | 86,000 |
| 2024/01/30 | 3,260 | 3,345 | 3,250 | 3,345 | +95 | +2.9% | 85,800 |
| 2024/01/29 | 3,180 | 3,255 | 3,180 | 3,250 | +80 | +2.5% | 70,300 |
| 2024/01/26 | 3,205 | 3,210 | 3,160 | 3,170 | -30 | -0.9% | 54,800 |
| 2024/01/25 | 3,150 | 3,200 | 3,135 | 3,200 | +95 | +3.1% | 78,200 |
| 2024/01/24 | 3,120 | 3,120 | 3,090 | 3,105 | -15 | -0.5% | 44,400 |
| 2024/01/23 | 3,150 | 3,155 | 3,115 | 3,120 | -15 | -0.5% | 30,900 |
| 2024/01/22 | 3,140 | 3,140 | 3,105 | 3,135 | +15 | +0.5% | 34,400 |
| 2024/01/19 | 3,140 | 3,150 | 3,110 | 3,120 | -30 | -1% | 39,400 |
| 2024/01/18 | 3,130 | 3,165 | 3,125 | 3,150 | +20 | +0.6% | 30,900 |
| 2024/01/17 | 3,160 | 3,195 | 3,130 | 3,130 | -20 | -0.6% | 58,400 |
| 2024/01/16 | 3,175 | 3,175 | 3,150 | 3,150 | -35 | -1.1% | 35,200 |
| 2024/01/15 | 3,120 | 3,190 | 3,120 | 3,185 | +65 | +2.1% | 39,300 |
| 2024/01/12 | 3,155 | 3,170 | 3,110 | 3,120 | -30 | -1% | 68,800 |
| 2024/01/11 | 3,170 | 3,200 | 3,150 | 3,150 | -20 | -0.6% | 75,100 |
| 2024/01/10 | 3,170 | 3,175 | 3,135 | 3,170 | ±0 | ±0% | 54,500 |
| 2024/01/09 | 3,130 | 3,180 | 3,120 | 3,170 | +45 | +1.4% | 73,700 |
| 2024/01/05 | 3,080 | 3,125 | 3,075 | 3,125 | +75 | +2.5% | 77,300 |
| 2024/01/04 | 3,000 | 3,050 | 2,976 | 3,050 | +79 | +2.7% | 88,100 |
| 2023/12/29 | 2,995 | 2,995 | 2,964 | 2,971 | -4 | -0.1% | 56,000 |
| 2023/12/28 | 2,974 | 3,040 | 2,974 | 2,975 | +10 | +0.3% | 66,700 |
| 2023/12/27 | 2,966 | 2,967 | 2,943 | 2,965 | -2 | -0.1% | 55,000 |
| 2023/12/26 | 2,933 | 2,967 | 2,930 | 2,967 | +35 | +1.2% | 51,700 |
| 2023/12/25 | 2,925 | 2,945 | 2,920 | 2,932 | +23 | +0.8% | 42,400 |
| 2023/12/22 | 2,885 | 2,912 | 2,883 | 2,909 | +42 | +1.5% | 55,000 |
| 2023/12/21 | 2,855 | 2,880 | 2,851 | 2,867 | +4 | +0.1% | 42,300 |
| 2023/12/20 | 2,889 | 2,912 | 2,863 | 2,863 | -15 | -0.5% | 64,000 |
| 2023/12/19 | 2,847 | 2,895 | 2,843 | 2,878 | +35 | +1.2% | 82,400 |
| 2023/12/18 | 2,826 | 2,850 | 2,811 | 2,843 | +2 | +0.1% | 56,800 |
| 2023/12/15 | 2,870 | 2,878 | 2,835 | 2,841 | -30 | -1% | 86,900 |
| 2023/12/14 | 2,902 | 2,902 | 2,857 | 2,871 | -23 | -0.8% | 47,400 |
| 2023/12/13 | 2,934 | 2,934 | 2,875 | 2,894 | -35 | -1.2% | 60,300 |
| 2023/12/12 | 2,935 | 2,935 | 2,918 | 2,929 | +4 | +0.1% | 32,300 |
| 2023/12/11 | 2,935 | 2,948 | 2,912 | 2,925 | -5 | -0.2% | 61,000 |
| 2023/12/08 | 2,984 | 2,995 | 2,922 | 2,930 | -54 | -1.8% | 82,100 |
51～
100
件表示中 / 3451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 | 302,500円 | +6.1% | -47.5% | 3.97% | 13.02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 |
| プリマハム | 239,600円 | +4.8% | +31.9% | 3.34% | 12.04倍 | 1.01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 | 349,500円 | +1.5% | +145.2% | 2.29% | 9.74倍 | 0.97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 |
| Ｓ Ｆｏｏｄｓ | 304,000円 | +4.7% | -13.1% | 2.93% | 12.02倍 | 0.81倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
| Ｐウォーター | 310,000円 | +4.6% | +16.9% | 2.26% | 18.38倍 | 4.63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
