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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,857 | 1,869 | 1,853 | 1,864 | +5 | +0.3% | 23,600 |
| 2021/07/15 | 1,889 | 1,896 | 1,859 | 1,859 | -37 | -2% | 42,000 |
| 2021/07/14 | 1,883 | 1,906 | 1,880 | 1,896 | +8 | +0.4% | 30,100 |
| 2021/07/13 | 1,864 | 1,888 | 1,861 | 1,888 | +24 | +1.3% | 37,000 |
| 2021/07/12 | 1,854 | 1,864 | 1,852 | 1,864 | +30 | +1.6% | 29,300 |
| 2021/07/09 | 1,830 | 1,840 | 1,817 | 1,834 | +4 | +0.2% | 63,300 |
| 2021/07/08 | 1,851 | 1,854 | 1,830 | 1,830 | -21 | -1.1% | 52,500 |
| 2021/07/07 | 1,855 | 1,858 | 1,850 | 1,851 | -10 | -0.5% | 27,800 |
| 2021/07/06 | 1,864 | 1,866 | 1,858 | 1,861 | -3 | -0.2% | 19,300 |
| 2021/07/05 | 1,862 | 1,868 | 1,855 | 1,864 | +2 | +0.1% | 25,000 |
| 2021/07/02 | 1,863 | 1,874 | 1,862 | 1,862 | -1 | -0.1% | 28,800 |
| 2021/07/01 | 1,867 | 1,872 | 1,860 | 1,863 | -4 | -0.2% | 24,800 |
| 2021/06/30 | 1,867 | 1,879 | 1,856 | 1,867 | +3 | +0.2% | 46,100 |
| 2021/06/29 | 1,890 | 1,890 | 1,860 | 1,864 | -29 | -1.5% | 36,700 |
| 2021/06/28 | 1,881 | 1,894 | 1,876 | 1,893 | +20 | +1.1% | 25,100 |
| 2021/06/25 | 1,875 | 1,879 | 1,871 | 1,873 | +1 | +0.1% | 22,800 |
| 2021/06/24 | 1,859 | 1,873 | 1,857 | 1,872 | +13 | +0.7% | 31,800 |
| 2021/06/23 | 1,859 | 1,861 | 1,854 | 1,859 | ±0 | ±0% | 29,300 |
| 2021/06/22 | 1,852 | 1,863 | 1,844 | 1,859 | +30 | +1.6% | 46,100 |
| 2021/06/21 | 1,848 | 1,848 | 1,827 | 1,829 | -26 | -1.4% | 56,500 |
| 2021/06/18 | 1,873 | 1,877 | 1,854 | 1,855 | -10 | -0.5% | 55,700 |
| 2021/06/17 | 1,876 | 1,878 | 1,865 | 1,865 | -12 | -0.6% | 23,400 |
| 2021/06/16 | 1,871 | 1,879 | 1,870 | 1,877 | +3 | +0.2% | 28,700 |
| 2021/06/15 | 1,875 | 1,877 | 1,865 | 1,874 | +5 | +0.3% | 31,600 |
| 2021/06/14 | 1,876 | 1,877 | 1,867 | 1,869 | +16 | +0.9% | 27,500 |
| 2021/06/11 | 1,876 | 1,876 | 1,850 | 1,853 | -11 | -0.6% | 38,700 |
| 2021/06/10 | 1,876 | 1,876 | 1,860 | 1,864 | -6 | -0.3% | 40,400 |
| 2021/06/09 | 1,854 | 1,875 | 1,854 | 1,870 | +16 | +0.9% | 56,900 |
| 2021/06/08 | 1,853 | 1,858 | 1,847 | 1,854 | -4 | -0.2% | 51,600 |
| 2021/06/07 | 1,857 | 1,860 | 1,849 | 1,858 | +12 | +0.7% | 42,400 |
| 2021/06/04 | 1,834 | 1,850 | 1,830 | 1,846 | +19 | +1% | 60,100 |
| 2021/06/03 | 1,815 | 1,829 | 1,806 | 1,827 | +23 | +1.3% | 48,300 |
| 2021/06/02 | 1,814 | 1,819 | 1,795 | 1,804 | -13 | -0.7% | 124,300 |
| 2021/06/01 | 1,816 | 1,821 | 1,806 | 1,817 | -1 | -0.1% | 57,100 |
| 2021/05/31 | 1,827 | 1,838 | 1,810 | 1,818 | -5 | -0.3% | 48,800 |
| 2021/05/28 | 1,830 | 1,833 | 1,813 | 1,823 | +7 | +0.4% | 51,400 |
| 2021/05/27 | 1,829 | 1,838 | 1,815 | 1,816 | -13 | -0.7% | 50,500 |
| 2021/05/26 | 1,842 | 1,845 | 1,828 | 1,829 | -13 | -0.7% | 37,200 |
| 2021/05/25 | 1,843 | 1,847 | 1,835 | 1,842 | -1 | -0.1% | 52,100 |
| 2021/05/24 | 1,855 | 1,855 | 1,838 | 1,843 | +5 | +0.3% | 35,600 |
| 2021/05/21 | 1,868 | 1,868 | 1,835 | 1,838 | -18 | -1% | 49,200 |
| 2021/05/20 | 1,865 | 1,872 | 1,851 | 1,856 | +3 | +0.2% | 39,000 |
| 2021/05/19 | 1,847 | 1,859 | 1,841 | 1,853 | +8 | +0.4% | 64,600 |
| 2021/05/18 | 1,843 | 1,863 | 1,826 | 1,845 | -6 | -0.3% | 64,800 |
| 2021/05/17 | 1,860 | 1,873 | 1,851 | 1,851 | -5 | -0.3% | 48,900 |
| 2021/05/14 | 1,833 | 1,866 | 1,831 | 1,856 | +24 | +1.3% | 37,700 |
| 2021/05/13 | 1,840 | 1,860 | 1,832 | 1,832 | -21 | -1.1% | 48,500 |
| 2021/05/12 | 1,865 | 1,866 | 1,842 | 1,853 | -2 | -0.1% | 58,800 |
| 2021/05/11 | 1,864 | 1,867 | 1,851 | 1,855 | -4 | -0.2% | 51,300 |
| 2021/05/10 | 1,866 | 1,866 | 1,850 | 1,859 | +7 | +0.4% | 60,500 |
951～
1000
件表示中 / 3715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 | 310,500円 | +11.9% | -18.5% | 4.19% | 12.54倍 | 0.84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 | 226,500円 | +4.7% | +23.8% | 3.53% | 14.23倍 | 0.95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 | 201,900円 | +16.8% | +35.8% | 0.69% | 23.71倍 | 7.42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 | 287,500円 | +1.7% | -4.3% | 3.48% | 9.83倍 | 0.69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 |
| ＤｙＤｏ | 268,900円 | +5.2% | +9.2% | 1.12% | 21.26倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
