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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,330 | 3,345 | 3,285 | 3,285 | -40 | -1.2% | 29,900 |
| 2024/09/05 | 3,345 | 3,350 | 3,305 | 3,325 | +45 | +1.4% | 40,700 |
| 2024/09/04 | 3,270 | 3,320 | 3,255 | 3,280 | -40 | -1.2% | 34,000 |
| 2024/09/03 | 3,235 | 3,320 | 3,235 | 3,320 | +90 | +2.8% | 36,600 |
| 2024/09/02 | 3,225 | 3,230 | 3,200 | 3,230 | +5 | +0.2% | 38,800 |
| 2024/08/30 | 3,235 | 3,265 | 3,220 | 3,225 | -10 | -0.3% | 49,900 |
| 2024/08/29 | 3,250 | 3,250 | 3,225 | 3,235 | -15 | -0.5% | 23,500 |
| 2024/08/28 | 3,240 | 3,255 | 3,215 | 3,250 | +25 | +0.8% | 22,700 |
| 2024/08/27 | 3,185 | 3,240 | 3,185 | 3,225 | +40 | +1.3% | 32,000 |
| 2024/08/26 | 3,205 | 3,210 | 3,170 | 3,185 | -5 | -0.2% | 32,600 |
| 2024/08/23 | 3,185 | 3,210 | 3,185 | 3,190 | -5 | -0.2% | 19,700 |
| 2024/08/22 | 3,200 | 3,210 | 3,180 | 3,195 | -5 | -0.2% | 13,500 |
| 2024/08/21 | 3,185 | 3,215 | 3,180 | 3,200 | +5 | +0.2% | 15,200 |
| 2024/08/20 | 3,205 | 3,210 | 3,185 | 3,195 | +20 | +0.6% | 16,300 |
| 2024/08/19 | 3,190 | 3,195 | 3,160 | 3,175 | -15 | -0.5% | 22,200 |
| 2024/08/16 | 3,165 | 3,190 | 3,160 | 3,190 | +30 | +0.9% | 22,400 |
| 2024/08/15 | 3,150 | 3,160 | 3,135 | 3,160 | +10 | +0.3% | 25,800 |
| 2024/08/14 | 3,140 | 3,160 | 3,110 | 3,150 | +30 | +1% | 20,200 |
| 2024/08/13 | 3,120 | 3,130 | 3,085 | 3,120 | +10 | +0.3% | 21,100 |
| 2024/08/09 | 3,125 | 3,130 | 3,060 | 3,110 | +45 | +1.5% | 52,300 |
| 2024/08/08 | 3,085 | 3,130 | 3,060 | 3,065 | -25 | -0.8% | 40,400 |
| 2024/08/07 | 3,045 | 3,195 | 3,045 | 3,090 | +55 | +1.8% | 110,600 |
| 2024/08/06 | 3,115 | 3,120 | 2,990 | 3,035 | +87 | +3% | 76,000 |
| 2024/08/05 | 3,030 | 3,105 | 2,889 | 2,948 | -152 | -4.9% | 164,200 |
| 2024/08/02 | 3,130 | 3,140 | 3,080 | 3,100 | -100 | -3.1% | 69,400 |
| 2024/08/01 | 3,325 | 3,340 | 3,180 | 3,200 | -110 | -3.3% | 87,300 |
| 2024/07/31 | 3,240 | 3,325 | 3,230 | 3,310 | +65 | +2% | 36,200 |
| 2024/07/30 | 3,270 | 3,280 | 3,240 | 3,245 | -70 | -2.1% | 46,600 |
| 2024/07/29 | 3,295 | 3,320 | 3,270 | 3,315 | +75 | +2.3% | 47,300 |
| 2024/07/26 | 3,200 | 3,245 | 3,190 | 3,240 | +30 | +0.9% | 38,300 |
| 2024/07/25 | 3,260 | 3,270 | 3,200 | 3,210 | -75 | -2.3% | 93,900 |
| 2024/07/24 | 3,325 | 3,325 | 3,260 | 3,285 | -45 | -1.4% | 45,600 |
| 2024/07/23 | 3,295 | 3,340 | 3,295 | 3,330 | +35 | +1.1% | 22,800 |
| 2024/07/22 | 3,335 | 3,335 | 3,290 | 3,295 | -50 | -1.5% | 40,300 |
| 2024/07/19 | 3,405 | 3,405 | 3,325 | 3,345 | -60 | -1.8% | 35,500 |
| 2024/07/18 | 3,375 | 3,410 | 3,365 | 3,405 | +10 | +0.3% | 35,600 |
| 2024/07/17 | 3,430 | 3,430 | 3,370 | 3,395 | -5 | -0.1% | 28,300 |
| 2024/07/16 | 3,410 | 3,435 | 3,385 | 3,400 | -5 | -0.1% | 24,000 |
| 2024/07/12 | 3,400 | 3,425 | 3,370 | 3,405 | +25 | +0.7% | 36,100 |
| 2024/07/11 | 3,395 | 3,400 | 3,355 | 3,380 | +10 | +0.3% | 45,700 |
| 2024/07/10 | 3,435 | 3,450 | 3,350 | 3,370 | -65 | -1.9% | 104,400 |
| 2024/07/09 | 3,510 | 3,510 | 3,435 | 3,435 | -60 | -1.7% | 46,800 |
| 2024/07/08 | 3,465 | 3,505 | 3,435 | 3,495 | +60 | +1.7% | 48,100 |
| 2024/07/05 | 3,485 | 3,490 | 3,430 | 3,435 | -45 | -1.3% | 24,500 |
| 2024/07/04 | 3,420 | 3,480 | 3,420 | 3,480 | +55 | +1.6% | 38,900 |
| 2024/07/03 | 3,435 | 3,440 | 3,410 | 3,425 | -10 | -0.3% | 24,000 |
| 2024/07/02 | 3,415 | 3,455 | 3,405 | 3,435 | +40 | +1.2% | 48,800 |
| 2024/07/01 | 3,430 | 3,430 | 3,380 | 3,395 | +5 | +0.1% | 22,000 |
| 2024/06/28 | 3,430 | 3,435 | 3,390 | 3,390 | -40 | -1.2% | 32,600 |
| 2024/06/27 | 3,410 | 3,430 | 3,405 | 3,430 | +30 | +0.9% | 28,100 |
51～
100
件表示中 / 3585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% | 14.65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 | 242,300円 | +15.1% | +22.7% | 0.46% | 32.89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 | 219,600円 | +4.8% | +31.9% | 3.64% | 11.04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 | 294,800円 | +12.5% | -16.5% | 1.02% | 18.97倍 | 1.01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 | 318,500円 | -4.4% | +13.4% | 2.98% | 17.18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
