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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 1,817 | 1,831 | 1,805 | 1,807 | +1 | +0.1% | 46,700 |
2021/01/06 | 1,800 | 1,812 | 1,786 | 1,806 | +13 | +0.7% | 38,900 |
2021/01/05 | 1,816 | 1,819 | 1,793 | 1,793 | -20 | -1.1% | 37,300 |
2021/01/04 | 1,815 | 1,816 | 1,790 | 1,813 | -3 | -0.2% | 38,900 |
2020/12/30 | 1,838 | 1,838 | 1,816 | 1,816 | -20 | -1.1% | 49,400 |
2020/12/29 | 1,826 | 1,839 | 1,815 | 1,836 | +10 | +0.5% | 43,300 |
2020/12/28 | 1,816 | 1,826 | 1,803 | 1,826 | +10 | +0.6% | 65,600 |
2020/12/25 | 1,814 | 1,820 | 1,805 | 1,816 | +12 | +0.7% | 25,400 |
2020/12/24 | 1,801 | 1,817 | 1,801 | 1,804 | +3 | +0.2% | 28,300 |
2020/12/23 | 1,818 | 1,822 | 1,801 | 1,801 | -14 | -0.8% | 25,200 |
2020/12/22 | 1,820 | 1,824 | 1,801 | 1,815 | -8 | -0.4% | 38,100 |
2020/12/21 | 1,793 | 1,824 | 1,789 | 1,823 | +33 | +1.8% | 42,300 |
2020/12/18 | 1,799 | 1,805 | 1,789 | 1,790 | -5 | -0.3% | 57,100 |
2020/12/17 | 1,798 | 1,805 | 1,794 | 1,795 | -2 | -0.1% | 27,300 |
2020/12/16 | 1,808 | 1,813 | 1,795 | 1,797 | +2 | +0.1% | 38,800 |
2020/12/15 | 1,825 | 1,833 | 1,795 | 1,795 | -30 | -1.6% | 33,900 |
2020/12/14 | 1,818 | 1,845 | 1,815 | 1,825 | +7 | +0.4% | 48,800 |
2020/12/11 | 1,789 | 1,819 | 1,787 | 1,818 | +29 | +1.6% | 47,800 |
2020/12/10 | 1,778 | 1,798 | 1,778 | 1,789 | +13 | +0.7% | 35,300 |
2020/12/09 | 1,775 | 1,783 | 1,773 | 1,776 | +1 | +0.1% | 31,900 |
2020/12/08 | 1,782 | 1,787 | 1,775 | 1,775 | -9 | -0.5% | 38,600 |
2020/12/07 | 1,815 | 1,820 | 1,781 | 1,784 | -17 | -0.9% | 44,700 |
2020/12/04 | 1,791 | 1,809 | 1,782 | 1,801 | -6 | -0.3% | 43,300 |
2020/12/03 | 1,773 | 1,809 | 1,773 | 1,807 | +35 | +2% | 66,000 |
2020/12/02 | 1,796 | 1,796 | 1,765 | 1,772 | -11 | -0.6% | 66,800 |
2020/12/01 | 1,790 | 1,807 | 1,782 | 1,783 | -6 | -0.3% | 55,500 |
2020/11/30 | 1,823 | 1,824 | 1,789 | 1,789 | -34 | -1.9% | 81,200 |
2020/11/27 | 1,820 | 1,834 | 1,812 | 1,823 | +7 | +0.4% | 67,100 |
2020/11/26 | 1,803 | 1,819 | 1,800 | 1,816 | +13 | +0.7% | 29,200 |
2020/11/25 | 1,830 | 1,830 | 1,803 | 1,803 | -12 | -0.7% | 61,400 |
2020/11/24 | 1,846 | 1,851 | 1,815 | 1,815 | -22 | -1.2% | 66,400 |
2020/11/20 | 1,795 | 1,841 | 1,795 | 1,837 | +36 | +2% | 45,000 |
2020/11/19 | 1,810 | 1,815 | 1,784 | 1,801 | -32 | -1.7% | 67,400 |
2020/11/18 | 1,818 | 1,837 | 1,810 | 1,833 | +2 | +0.1% | 39,700 |
2020/11/17 | 1,810 | 1,831 | 1,800 | 1,831 | +21 | +1.2% | 55,800 |
2020/11/16 | 1,811 | 1,823 | 1,807 | 1,810 | +5 | +0.3% | 55,500 |
2020/11/13 | 1,826 | 1,831 | 1,804 | 1,805 | -21 | -1.2% | 54,400 |
2020/11/12 | 1,847 | 1,847 | 1,821 | 1,826 | -21 | -1.1% | 47,000 |
2020/11/11 | 1,873 | 1,885 | 1,839 | 1,847 | -12 | -0.6% | 62,200 |
2020/11/10 | 1,854 | 1,872 | 1,842 | 1,859 | +20 | +1.1% | 54,600 |
2020/11/09 | 1,835 | 1,849 | 1,822 | 1,839 | +8 | +0.4% | 51,600 |
2020/11/06 | 1,853 | 1,853 | 1,824 | 1,831 | -22 | -1.2% | 46,000 |
2020/11/05 | 1,830 | 1,856 | 1,816 | 1,853 | +33 | +1.8% | 47,600 |
2020/11/04 | 1,850 | 1,854 | 1,818 | 1,820 | -16 | -0.9% | 44,100 |
2020/11/02 | 1,822 | 1,845 | 1,805 | 1,836 | +19 | +1% | 38,400 |
2020/10/30 | 1,844 | 1,844 | 1,804 | 1,817 | -18 | -1% | 35,000 |
2020/10/29 | 1,826 | 1,849 | 1,825 | 1,835 | -5 | -0.3% | 17,900 |
2020/10/28 | 1,856 | 1,858 | 1,826 | 1,840 | -26 | -1.4% | 44,500 |
2020/10/27 | 1,872 | 1,874 | 1,855 | 1,866 | -7 | -0.4% | 31,200 |
2020/10/26 | 1,890 | 1,901 | 1,873 | 1,873 | -16 | -0.8% | 26,400 |
951~
1000
件表示中 / 3586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% | 14.64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 | 242,500円 | +15.1% | +22.7% | 0.46% | 32.92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 | 219,200円 | +4.8% | +31.9% | 3.65% | 11.02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 | 294,100円 | +12.5% | -16.5% | 1.02% | 18.92倍 | 1.00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 | 319,000円 | -4.4% | +13.4% | 2.98% | 17.21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