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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 3,450 | 3,455 | 3,415 | 3,420 | -30 | -0.9% | 40,600 |
| 2018/07/27 | 3,435 | 3,460 | 3,430 | 3,450 | -15 | -0.4% | 74,900 |
| 2018/07/26 | 3,460 | 3,495 | 3,440 | 3,465 | +15 | +0.4% | 105,000 |
| 2018/07/25 | 3,465 | 3,490 | 3,430 | 3,450 | -10 | -0.3% | 90,700 |
| 2018/07/24 | 3,435 | 3,495 | 3,425 | 3,460 | -5 | -0.1% | 88,700 |
| 2018/07/23 | 3,420 | 3,490 | 3,420 | 3,465 | -10 | -0.3% | 78,100 |
| 2018/07/20 | 3,585 | 3,590 | 3,440 | 3,475 | +100 | +3% | 221,600 |
| 2018/07/19 | 3,415 | 3,425 | 3,360 | 3,375 | -40 | -1.2% | 51,900 |
| 2018/07/18 | 3,440 | 3,445 | 3,390 | 3,415 | -20 | -0.6% | 47,600 |
| 2018/07/17 | 3,360 | 3,460 | 3,360 | 3,435 | +110 | +3.3% | 52,500 |
| 2018/07/13 | 3,285 | 3,330 | 3,270 | 3,325 | +40 | +1.2% | 55,200 |
| 2018/07/12 | 3,335 | 3,360 | 3,285 | 3,285 | -55 | -1.6% | 47,300 |
| 2018/07/11 | 3,340 | 3,410 | 3,310 | 3,340 | +15 | +0.5% | 87,900 |
| 2018/07/10 | 3,345 | 3,355 | 3,315 | 3,325 | ±0 | ±0% | 82,600 |
| 2018/07/09 | 3,340 | 3,345 | 3,305 | 3,325 | -20 | -0.6% | 35,900 |
| 2018/07/06 | 3,395 | 3,405 | 3,325 | 3,345 | -5 | -0.1% | 47,600 |
| 2018/07/05 | 3,395 | 3,415 | 3,340 | 3,350 | -35 | -1% | 31,900 |
| 2018/07/04 | 3,290 | 3,405 | 3,290 | 3,385 | +70 | +2.1% | 51,900 |
| 2018/07/03 | 3,375 | 3,375 | 3,285 | 3,315 | -40 | -1.2% | 61,400 |
| 2018/07/02 | 3,430 | 3,445 | 3,350 | 3,355 | -80 | -2.3% | 79,800 |
| 2018/06/29 | 3,470 | 3,500 | 3,435 | 3,435 | -40 | -1.2% | 36,800 |
| 2018/06/28 | 3,500 | 3,515 | 3,445 | 3,475 | -10 | -0.3% | 50,800 |
| 2018/06/27 | 3,455 | 3,520 | 3,435 | 3,485 | +35 | +1% | 56,800 |
| 2018/06/26 | 3,405 | 3,455 | 3,405 | 3,450 | +40 | +1.2% | 45,800 |
| 2018/06/25 | 3,470 | 3,490 | 3,340 | 3,410 | -60 | -1.7% | 124,700 |
| 2018/06/22 | 3,525 | 3,545 | 3,455 | 3,470 | -35 | -1% | 118,500 |
| 2018/06/21 | 3,525 | 3,555 | 3,505 | 3,505 | -20 | -0.6% | 73,900 |
| 2018/06/20 | 3,525 | 3,570 | 3,505 | 3,525 | +10 | +0.3% | 95,300 |
| 2018/06/19 | 3,525 | 3,555 | 3,515 | 3,515 | -20 | -0.6% | 57,400 |
| 2018/06/18 | 3,575 | 3,650 | 3,525 | 3,535 | -25 | -0.7% | 66,600 |
| 2018/06/15 | 3,600 | 3,635 | 3,535 | 3,560 | -75 | -2.1% | 137,000 |
| 2018/06/14 | 3,610 | 3,690 | 3,585 | 3,635 | +25 | +0.7% | 54,800 |
| 2018/06/13 | 3,630 | 3,675 | 3,605 | 3,610 | -50 | -1.4% | 88,500 |
| 2018/06/12 | 3,565 | 3,685 | 3,565 | 3,660 | +100 | +2.8% | 115,500 |
| 2018/06/11 | 3,595 | 3,610 | 3,560 | 3,560 | -35 | -1% | 79,700 |
| 2018/06/08 | 3,600 | 3,625 | 3,580 | 3,595 | -35 | -1% | 93,600 |
| 2018/06/07 | 3,620 | 3,635 | 3,600 | 3,630 | +10 | +0.3% | 51,600 |
| 2018/06/06 | 3,635 | 3,660 | 3,615 | 3,620 | -25 | -0.7% | 59,600 |
| 2018/06/05 | 3,650 | 3,665 | 3,605 | 3,645 | -20 | -0.5% | 56,100 |
| 2018/06/04 | 3,665 | 3,725 | 3,655 | 3,665 | +5 | +0.1% | 64,800 |
| 2018/06/01 | 3,625 | 3,685 | 3,610 | 3,660 | +5 | +0.1% | 86,500 |
| 2018/05/31 | 3,670 | 3,695 | 3,650 | 3,655 | +40 | +1.1% | 54,200 |
| 2018/05/30 | 3,635 | 3,675 | 3,610 | 3,615 | -35 | -1% | 68,900 |
| 2018/05/29 | 3,640 | 3,650 | 3,605 | 3,650 | +5 | +0.1% | 48,500 |
| 2018/05/28 | 3,730 | 3,740 | 3,630 | 3,645 | -85 | -2.3% | 75,300 |
| 2018/05/25 | 3,765 | 3,805 | 3,720 | 3,730 | -55 | -1.5% | 77,700 |
| 2018/05/24 | 3,820 | 3,875 | 3,770 | 3,785 | -15 | -0.4% | 117,400 |
| 2018/05/23 | 3,835 | 3,845 | 3,770 | 3,800 | -65 | -1.7% | 119,700 |
| 2018/05/22 | 3,880 | 3,890 | 3,840 | 3,865 | -5 | -0.1% | 67,700 |
| 2018/05/21 | 3,830 | 3,875 | 3,830 | 3,870 | +40 | +1% | 63,400 |
1501～
1550
件表示中 / 3544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 | 341,500円 | +5.4% | -9.0% | 3.81% | 19.33倍 | 0.98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 |
| アリアケ | 528,000円 | +4.7% | +6.4% | 2.08% | 21.56倍 | 1.41倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
| プリマハム | 235,900円 | +4.8% | +31.9% | 3.39% | 11.85倍 | 0.99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 | 780,000円 | +15.1% | +22.7% | 0.58% | 26.47倍 | 8.98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 |
| ＤｙＤｏ | 302,500円 | +12.5% | -16.5% | 0.99% | 19.46倍 | 1.03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
