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 |
---|---|---|---|---|---|---|---|
2020/06/02 | 2,117 | 2,141 | 2,093 | 2,132 | +36 | +1.7% | 43,200 |
2020/06/01 | 2,083 | 2,103 | 2,053 | 2,096 | +13 | +0.6% | 27,600 |
2020/05/29 | 2,121 | 2,134 | 2,079 | 2,083 | -38 | -1.8% | 42,800 |
2020/05/28 | 2,110 | 2,121 | 2,073 | 2,121 | +14 | +0.7% | 62,300 |
2020/05/27 | 2,076 | 2,107 | 2,064 | 2,107 | +17 | +0.8% | 45,700 |
2020/05/26 | 2,057 | 2,090 | 2,033 | 2,090 | +52 | +2.6% | 38,800 |
2020/05/25 | 2,035 | 2,064 | 2,035 | 2,038 | +2 | +0.1% | 22,000 |
2020/05/22 | 2,064 | 2,064 | 2,036 | 2,036 | -31 | -1.5% | 35,800 |
2020/05/21 | 2,090 | 2,090 | 2,062 | 2,067 | -18 | -0.9% | 20,600 |
2020/05/20 | 2,105 | 2,107 | 2,070 | 2,085 | -20 | -1% | 39,400 |
2020/05/19 | 2,171 | 2,171 | 2,092 | 2,105 | -37 | -1.7% | 41,600 |
2020/05/18 | 2,186 | 2,186 | 2,133 | 2,142 | -52 | -2.4% | 51,900 |
2020/05/15 | 2,195 | 2,201 | 2,167 | 2,194 | +5 | +0.2% | 16,700 |
2020/05/14 | 2,206 | 2,214 | 2,187 | 2,189 | -25 | -1.1% | 17,800 |
2020/05/13 | 2,200 | 2,214 | 2,185 | 2,214 | +11 | +0.5% | 21,900 |
2020/05/12 | 2,197 | 2,211 | 2,193 | 2,203 | -2 | -0.1% | 17,300 |
2020/05/11 | 2,196 | 2,213 | 2,184 | 2,205 | +8 | +0.4% | 23,600 |
2020/05/08 | 2,160 | 2,198 | 2,154 | 2,197 | +42 | +1.9% | 25,400 |
2020/05/07 | 2,170 | 2,170 | 2,141 | 2,155 | -15 | -0.7% | 28,000 |
2020/05/01 | 2,144 | 2,175 | 2,131 | 2,170 | +22 | +1% | 42,500 |
2020/04/30 | 2,179 | 2,183 | 2,148 | 2,148 | -10 | -0.5% | 33,300 |
2020/04/28 | 2,179 | 2,179 | 2,146 | 2,158 | -25 | -1.1% | 30,000 |
2020/04/27 | 2,210 | 2,214 | 2,168 | 2,183 | -31 | -1.4% | 26,500 |
2020/04/24 | 2,168 | 2,214 | 2,155 | 2,214 | -4 | -0.2% | 56,000 |
2020/04/23 | 2,158 | 2,218 | 2,154 | 2,218 | +59 | +2.7% | 49,300 |
2020/04/22 | 2,148 | 2,169 | 2,132 | 2,159 | -18 | -0.8% | 45,100 |
2020/04/21 | 2,126 | 2,180 | 2,126 | 2,177 | +9 | +0.4% | 42,300 |
2020/04/20 | 2,135 | 2,170 | 2,117 | 2,168 | +33 | +1.5% | 33,700 |
2020/04/17 | 2,175 | 2,197 | 2,133 | 2,135 | -40 | -1.8% | 36,900 |
2020/04/16 | 2,090 | 2,178 | 2,088 | 2,175 | +82 | +3.9% | 47,400 |
2020/04/15 | 2,116 | 2,123 | 2,074 | 2,093 | -23 | -1.1% | 57,600 |
2020/04/14 | 2,125 | 2,125 | 2,074 | 2,116 | +25 | +1.2% | 33,100 |
2020/04/13 | 2,099 | 2,107 | 2,070 | 2,091 | -8 | -0.4% | 22,500 |
2020/04/10 | 2,092 | 2,105 | 2,042 | 2,099 | +2 | +0.1% | 26,400 |
2020/04/09 | 2,108 | 2,109 | 2,035 | 2,097 | -29 | -1.4% | 60,300 |
2020/04/08 | 2,056 | 2,149 | 2,044 | 2,126 | +52 | +2.5% | 65,100 |
2020/04/07 | 2,050 | 2,084 | 2,006 | 2,074 | +60 | +3% | 61,100 |
2020/04/06 | 1,929 | 2,030 | 1,920 | 2,014 | +82 | +4.2% | 37,000 |
2020/04/03 | 1,968 | 2,010 | 1,918 | 1,932 | -42 | -2.1% | 45,700 |
2020/04/02 | 2,024 | 2,029 | 1,968 | 1,974 | -50 | -2.5% | 38,000 |
2020/04/01 | 2,061 | 2,110 | 2,010 | 2,024 | -53 | -2.6% | 56,700 |
2020/03/31 | 2,160 | 2,160 | 2,060 | 2,077 | -99 | -4.5% | 58,200 |
2020/03/30 | 1,997 | 2,181 | 1,995 | 2,176 | -46 | -2.1% | 130,300 |
2020/03/27 | 2,115 | 2,222 | 2,089 | 2,222 | +130 | +6.2% | 159,800 |
2020/03/26 | 1,945 | 2,101 | 1,902 | 2,092 | +66 | +3.3% | 184,900 |
2020/03/25 | 1,997 | 2,060 | 1,932 | 2,026 | +83 | +4.3% | 177,700 |
2020/03/24 | 1,987 | 1,988 | 1,895 | 1,943 | -20 | -1% | 77,300 |
2020/03/23 | 1,885 | 1,981 | 1,857 | 1,963 | +88 | +4.7% | 99,200 |
2020/03/19 | 1,856 | 1,885 | 1,801 | 1,875 | +59 | +3.2% | 141,500 |
2020/03/18 | 1,815 | 1,864 | 1,803 | 1,816 | +13 | +0.7% | 104,900 |
1101~
1150
件表示中 / 3588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 | 317,000円 | +5.4% | +12.5% | 4.10% | 14.62倍 | 0.87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 | 246,600円 | +15.1% | +22.7% | 0.46% | 33.47倍 | 10.07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 | 217,000円 | +4.8% | +31.9% | 3.69% | 10.91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 | 324,000円 | +12.5% | -16.5% | 0.93% | 20.86倍 | 1.10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 | 303,000円 | -4.4% | +13.4% | 3.14% | 16.34倍 | 3.71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