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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/27 | 3,400 | 3,430 | 3,400 | 3,430 | +15 | +0.4% | 17,900 |
| 2024/12/26 | 3,410 | 3,415 | 3,385 | 3,415 | +10 | +0.3% | 24,700 |
| 2024/12/25 | 3,415 | 3,415 | 3,375 | 3,405 | +10 | +0.3% | 18,700 |
| 2024/12/24 | 3,400 | 3,400 | 3,385 | 3,395 | -10 | -0.3% | 11,900 |
| 2024/12/23 | 3,435 | 3,445 | 3,385 | 3,405 | -15 | -0.4% | 28,900 |
| 2024/12/20 | 3,485 | 3,490 | 3,415 | 3,420 | -50 | -1.4% | 52,800 |
| 2024/12/19 | 3,410 | 3,470 | 3,395 | 3,470 | +45 | +1.3% | 37,200 |
| 2024/12/18 | 3,435 | 3,445 | 3,425 | 3,425 | -5 | -0.1% | 16,500 |
| 2024/12/17 | 3,415 | 3,450 | 3,410 | 3,430 | +30 | +0.9% | 26,600 |
| 2024/12/16 | 3,370 | 3,420 | 3,350 | 3,400 | +50 | +1.5% | 27,200 |
| 2024/12/13 | 3,320 | 3,365 | 3,320 | 3,350 | -5 | -0.1% | 24,400 |
| 2024/12/12 | 3,340 | 3,370 | 3,330 | 3,355 | +20 | +0.6% | 26,200 |
| 2024/12/11 | 3,330 | 3,335 | 3,320 | 3,335 | +5 | +0.2% | 15,200 |
| 2024/12/10 | 3,340 | 3,340 | 3,310 | 3,330 | ±0 | ±0% | 19,800 |
| 2024/12/09 | 3,305 | 3,335 | 3,290 | 3,330 | +30 | +0.9% | 31,100 |
| 2024/12/06 | 3,290 | 3,305 | 3,280 | 3,300 | +10 | +0.3% | 10,600 |
| 2024/12/05 | 3,300 | 3,310 | 3,285 | 3,290 | ±0 | ±0% | 15,600 |
| 2024/12/04 | 3,285 | 3,290 | 3,270 | 3,290 | ±0 | ±0% | 17,600 |
| 2024/12/03 | 3,260 | 3,310 | 3,260 | 3,290 | +100 | +3.1% | 57,800 |
| 2024/12/02 | 3,175 | 3,200 | 3,165 | 3,190 | +15 | +0.5% | 17,600 |
| 2024/11/29 | 3,185 | 3,200 | 3,175 | 3,175 | -15 | -0.5% | 18,100 |
| 2024/11/28 | 3,185 | 3,200 | 3,180 | 3,190 | +5 | +0.2% | 13,200 |
| 2024/11/27 | 3,200 | 3,200 | 3,170 | 3,185 | -5 | -0.2% | 15,900 |
| 2024/11/26 | 3,185 | 3,205 | 3,170 | 3,190 | +5 | +0.2% | 14,900 |
| 2024/11/25 | 3,195 | 3,205 | 3,175 | 3,185 | +10 | +0.3% | 19,500 |
| 2024/11/22 | 3,165 | 3,180 | 3,155 | 3,175 | +10 | +0.3% | 19,400 |
| 2024/11/21 | 3,175 | 3,190 | 3,165 | 3,165 | -10 | -0.3% | 19,400 |
| 2024/11/20 | 3,215 | 3,215 | 3,170 | 3,175 | -25 | -0.8% | 20,200 |
| 2024/11/19 | 3,225 | 3,225 | 3,200 | 3,200 | ±0 | ±0% | 13,700 |
| 2024/11/18 | 3,200 | 3,230 | 3,185 | 3,200 | ±0 | ±0% | 22,500 |
| 2024/11/15 | 3,215 | 3,225 | 3,200 | 3,200 | -20 | -0.6% | 17,900 |
| 2024/11/14 | 3,230 | 3,235 | 3,220 | 3,220 | -10 | -0.3% | 18,900 |
| 2024/11/13 | 3,230 | 3,240 | 3,220 | 3,230 | ±0 | ±0% | 21,700 |
| 2024/11/12 | 3,240 | 3,255 | 3,220 | 3,230 | ±0 | ±0% | 22,500 |
| 2024/11/11 | 3,275 | 3,275 | 3,230 | 3,230 | -20 | -0.6% | 22,900 |
| 2024/11/08 | 3,285 | 3,285 | 3,250 | 3,250 | -20 | -0.6% | 21,300 |
| 2024/11/07 | 3,215 | 3,305 | 3,215 | 3,270 | +75 | +2.3% | 50,300 |
| 2024/11/06 | 3,210 | 3,245 | 3,195 | 3,195 | -20 | -0.6% | 30,000 |
51～
100
件表示中 / 3673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 | 319,500円 | +5.4% | +33.0% | 4.07% | 20.63倍 | 0.89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 | 462,500円 | +4.2% | -10.1% | 3.89% | 11.53倍 | 0.81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 | 216,600円 | +2.6% | -14.6% | 3.69% | 13.61倍 | 0.90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 | 278,100円 | +5.2% | +9.2% | 1.08% | 21.97倍 | 0.96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 |
| 昭和産 | 274,600円 | -0.1% | -21.5% | 3.64% | 8.11倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
