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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 3,570 | 3,595 | 3,555 | 3,570 | +10 | +0.3% | 37,600 |
| 2025/03/17 | 3,560 | 3,585 | 3,560 | 3,560 | +5 | +0.1% | 36,500 |
| 2025/03/14 | 3,570 | 3,595 | 3,545 | 3,555 | -10 | -0.3% | 36,600 |
| 2025/03/13 | 3,550 | 3,575 | 3,520 | 3,565 | +10 | +0.3% | 54,800 |
| 2025/03/12 | 3,550 | 3,580 | 3,540 | 3,555 | -10 | -0.3% | 43,700 |
| 2025/03/11 | 3,585 | 3,590 | 3,540 | 3,565 | -40 | -1.1% | 50,900 |
| 2025/03/10 | 3,660 | 3,665 | 3,600 | 3,605 | -30 | -0.8% | 41,500 |
| 2025/03/07 | 3,620 | 3,645 | 3,600 | 3,635 | -10 | -0.3% | 46,000 |
| 2025/03/06 | 3,640 | 3,645 | 3,605 | 3,645 | +35 | +1% | 32,900 |
| 2025/03/05 | 3,600 | 3,655 | 3,585 | 3,610 | +25 | +0.7% | 46,500 |
| 2025/03/04 | 3,575 | 3,610 | 3,570 | 3,585 | +20 | +0.6% | 42,800 |
| 2025/03/03 | 3,545 | 3,595 | 3,540 | 3,565 | +50 | +1.4% | 38,700 |
| 2025/02/28 | 3,520 | 3,550 | 3,490 | 3,515 | +10 | +0.3% | 44,200 |
| 2025/02/27 | 3,600 | 3,600 | 3,490 | 3,505 | -100 | -2.8% | 75,100 |
| 2025/02/26 | 3,480 | 3,605 | 3,470 | 3,605 | +130 | +3.7% | 85,300 |
| 2025/02/25 | 3,390 | 3,485 | 3,370 | 3,475 | +85 | +2.5% | 43,500 |
| 2025/02/21 | 3,385 | 3,390 | 3,355 | 3,390 | +25 | +0.7% | 37,000 |
| 2025/02/20 | 3,445 | 3,450 | 3,355 | 3,365 | -85 | -2.5% | 72,200 |
| 2025/02/19 | 3,470 | 3,470 | 3,450 | 3,450 | -15 | -0.4% | 21,700 |
| 2025/02/18 | 3,465 | 3,465 | 3,435 | 3,465 | +15 | +0.4% | 37,000 |
| 2025/02/17 | 3,460 | 3,460 | 3,435 | 3,450 | +5 | +0.1% | 24,700 |
| 2025/02/14 | 3,420 | 3,460 | 3,405 | 3,445 | ±0 | ±0% | 68,100 |
| 2025/02/13 | 3,440 | 3,460 | 3,415 | 3,445 | +50 | +1.5% | 38,600 |
| 2025/02/12 | 3,455 | 3,455 | 3,380 | 3,395 | -35 | -1% | 45,500 |
| 2025/02/10 | 3,420 | 3,450 | 3,420 | 3,430 | +15 | +0.4% | 19,600 |
| 2025/02/07 | 3,440 | 3,440 | 3,385 | 3,415 | -45 | -1.3% | 40,900 |
| 2025/02/06 | 3,500 | 3,510 | 3,455 | 3,460 | -30 | -0.9% | 22,900 |
| 2025/02/05 | 3,480 | 3,490 | 3,460 | 3,490 | -15 | -0.4% | 28,200 |
| 2025/02/04 | 3,490 | 3,510 | 3,475 | 3,505 | +40 | +1.2% | 45,000 |
| 2025/02/03 | 3,440 | 3,485 | 3,345 | 3,465 | +20 | +0.6% | 72,300 |
| 2025/01/31 | 3,440 | 3,510 | 3,420 | 3,445 | -10 | -0.3% | 83,100 |
| 2025/01/30 | 3,415 | 3,455 | 3,400 | 3,455 | +35 | +1% | 32,500 |
| 2025/01/29 | 3,375 | 3,440 | 3,355 | 3,420 | +45 | +1.3% | 49,300 |
| 2025/01/28 | 3,330 | 3,375 | 3,330 | 3,375 | +25 | +0.7% | 24,600 |
| 2025/01/27 | 3,340 | 3,350 | 3,310 | 3,350 | +35 | +1.1% | 34,400 |
| 2025/01/24 | 3,330 | 3,355 | 3,315 | 3,315 | +15 | +0.5% | 26,300 |
| 2025/01/23 | 3,330 | 3,330 | 3,300 | 3,300 | -5 | -0.2% | 37,300 |
| 2025/01/22 | 3,325 | 3,325 | 3,305 | 3,305 | +10 | +0.3% | 24,800 |
| 2025/01/21 | 3,280 | 3,305 | 3,270 | 3,295 | +30 | +0.9% | 20,800 |
| 2025/01/20 | 3,250 | 3,270 | 3,245 | 3,265 | +25 | +0.8% | 16,600 |
| 2025/01/17 | 3,250 | 3,250 | 3,210 | 3,240 | +10 | +0.3% | 35,500 |
| 2025/01/16 | 3,235 | 3,265 | 3,230 | 3,230 | -5 | -0.2% | 35,500 |
| 2025/01/15 | 3,235 | 3,250 | 3,220 | 3,235 | ±0 | ±0% | 33,100 |
| 2025/01/14 | 3,255 | 3,260 | 3,225 | 3,235 | -20 | -0.6% | 34,000 |
| 2025/01/10 | 3,295 | 3,295 | 3,255 | 3,255 | -30 | -0.9% | 27,900 |
| 2025/01/09 | 3,315 | 3,315 | 3,285 | 3,285 | -30 | -0.9% | 33,400 |
| 2025/01/08 | 3,350 | 3,350 | 3,315 | 3,315 | -25 | -0.7% | 20,100 |
| 2025/01/07 | 3,375 | 3,375 | 3,320 | 3,340 | -10 | -0.3% | 30,300 |
| 2025/01/06 | 3,385 | 3,390 | 3,350 | 3,350 | -30 | -0.9% | 31,400 |
| 2024/12/30 | 3,430 | 3,430 | 3,380 | 3,380 | -50 | -1.5% | 30,800 |
51～
100
件表示中 / 3711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 | 311,500円 | +11.9% | -18.5% | 4.17% | 12.58倍 | 0.85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 | 227,300円 | +4.7% | +23.8% | 3.52% | 14.28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 |
| ライフドリンク | 203,600円 | +16.8% | +35.8% | 0.69% | 23.91倍 | 7.48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 |
| 昭和産 | 289,500円 | +1.7% | -4.3% | 3.45% | 9.90倍 | 0.70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 |
| Ｐウォーター | 295,100円 | +4.0% | +5.7% | 3.73% | 13.48倍 | 3.50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
