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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,410 | 3,415 | 3,390 | 3,400 | +5 | +0.1% | 21,300 |
| 2024/06/25 | 3,365 | 3,435 | 3,360 | 3,395 | +30 | +0.9% | 51,700 |
| 2024/06/24 | 3,360 | 3,370 | 3,340 | 3,365 | +25 | +0.7% | 30,100 |
| 2024/06/21 | 3,385 | 3,390 | 3,315 | 3,340 | -45 | -1.3% | 83,600 |
| 2024/06/20 | 3,395 | 3,415 | 3,360 | 3,385 | -10 | -0.3% | 47,600 |
| 2024/06/19 | 3,335 | 3,395 | 3,335 | 3,395 | +25 | +0.7% | 45,500 |
| 2024/06/18 | 3,375 | 3,380 | 3,350 | 3,370 | ±0 | ±0% | 35,700 |
| 2024/06/17 | 3,280 | 3,370 | 3,245 | 3,370 | +85 | +2.6% | 65,500 |
| 2024/06/14 | 3,245 | 3,305 | 3,245 | 3,285 | +40 | +1.2% | 111,400 |
| 2024/06/13 | 3,345 | 3,345 | 3,235 | 3,245 | -100 | -3% | 57,300 |
| 2024/06/12 | 3,345 | 3,360 | 3,320 | 3,345 | +5 | +0.1% | 50,300 |
| 2024/06/11 | 3,305 | 3,360 | 3,300 | 3,340 | +35 | +1.1% | 70,800 |
| 2024/06/10 | 3,260 | 3,305 | 3,250 | 3,305 | +45 | +1.4% | 47,300 |
| 2024/06/07 | 3,225 | 3,265 | 3,220 | 3,260 | +35 | +1.1% | 40,900 |
| 2024/06/06 | 3,210 | 3,240 | 3,180 | 3,225 | +5 | +0.2% | 30,900 |
| 2024/06/05 | 3,220 | 3,250 | 3,205 | 3,220 | -40 | -1.2% | 34,600 |
| 2024/06/04 | 3,185 | 3,270 | 3,165 | 3,260 | +75 | +2.4% | 69,400 |
| 2024/06/03 | 3,190 | 3,195 | 3,165 | 3,185 | ±0 | ±0% | 42,100 |
| 2024/05/31 | 3,175 | 3,190 | 3,155 | 3,185 | +50 | +1.6% | 39,200 |
| 2024/05/30 | 3,125 | 3,145 | 3,095 | 3,135 | -5 | -0.2% | 33,600 |
| 2024/05/29 | 3,200 | 3,210 | 3,130 | 3,140 | -80 | -2.5% | 48,400 |
| 2024/05/28 | 3,270 | 3,270 | 3,210 | 3,220 | -50 | -1.5% | 26,400 |
| 2024/05/27 | 3,240 | 3,270 | 3,220 | 3,270 | +25 | +0.8% | 70,000 |
| 2024/05/24 | 3,220 | 3,250 | 3,205 | 3,245 | +15 | +0.5% | 37,400 |
| 2024/05/23 | 3,225 | 3,235 | 3,180 | 3,230 | +5 | +0.2% | 23,500 |
| 2024/05/22 | 3,225 | 3,250 | 3,195 | 3,225 | ±0 | ±0% | 34,400 |
| 2024/05/21 | 3,215 | 3,235 | 3,205 | 3,225 | +10 | +0.3% | 37,500 |
| 2024/05/20 | 3,170 | 3,215 | 3,170 | 3,215 | +45 | +1.4% | 38,000 |
| 2024/05/17 | 3,105 | 3,225 | 3,105 | 3,170 | +15 | +0.5% | 98,500 |
| 2024/05/16 | 2,985 | 3,170 | 2,985 | 3,155 | +175 | +5.9% | 221,700 |
| 2024/05/15 | 2,986 | 2,994 | 2,962 | 2,980 | -8 | -0.3% | 65,700 |
| 2024/05/14 | 3,000 | 3,000 | 2,968 | 2,988 | -12 | -0.4% | 72,600 |
| 2024/05/13 | 3,040 | 3,040 | 3,000 | 3,000 | -30 | -1% | 31,600 |
| 2024/05/10 | 3,020 | 3,055 | 3,010 | 3,030 | +5 | +0.2% | 31,100 |
| 2024/05/09 | 3,030 | 3,045 | 3,020 | 3,025 | -20 | -0.7% | 23,300 |
| 2024/05/08 | 3,045 | 3,055 | 3,025 | 3,045 | ±0 | ±0% | 24,800 |
| 2024/05/07 | 3,050 | 3,055 | 3,030 | 3,045 | ±0 | ±0% | 27,800 |
| 2024/05/02 | 3,045 | 3,055 | 3,035 | 3,045 | ±0 | ±0% | 16,400 |
| 2024/05/01 | 3,060 | 3,060 | 3,040 | 3,045 | -20 | -0.7% | 19,000 |
| 2024/04/30 | 3,050 | 3,065 | 3,030 | 3,065 | +35 | +1.2% | 35,100 |
| 2024/04/26 | 3,010 | 3,040 | 2,998 | 3,030 | +10 | +0.3% | 38,600 |
| 2024/04/25 | 3,040 | 3,045 | 3,020 | 3,020 | -25 | -0.8% | 27,500 |
| 2024/04/24 | 3,050 | 3,050 | 3,025 | 3,045 | +10 | +0.3% | 31,700 |
| 2024/04/23 | 3,055 | 3,055 | 3,025 | 3,035 | +10 | +0.3% | 21,000 |
| 2024/04/22 | 2,980 | 3,040 | 2,968 | 3,025 | +63 | +2.1% | 44,100 |
| 2024/04/19 | 2,975 | 2,977 | 2,937 | 2,962 | -21 | -0.7% | 64,200 |
| 2024/04/18 | 2,960 | 2,992 | 2,960 | 2,983 | +23 | +0.8% | 29,500 |
| 2024/04/17 | 2,981 | 2,981 | 2,950 | 2,960 | -20 | -0.7% | 54,800 |
| 2024/04/16 | 3,035 | 3,035 | 2,976 | 2,980 | -55 | -1.8% | 109,200 |
| 2024/04/15 | 3,035 | 3,045 | 3,025 | 3,035 | -20 | -0.7% | 34,900 |
101～
150
件表示中 / 3585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% | 14.65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% | 32.91倍 | 9.91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 | 219,600円 | +4.8% | +31.9% | 3.64% | 11.04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 | 294,700円 | +12.5% | -16.5% | 1.02% | 18.96倍 | 1.01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 | 317,000円 | -4.4% | +13.4% | 3.00% | 17.10倍 | 3.88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
