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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 3,850 | 3,865 | 3,815 | 3,830 | +5 | +0.1% | 76,600 |
| 2018/05/17 | 3,865 | 3,885 | 3,815 | 3,825 | -45 | -1.2% | 155,200 |
| 2018/05/16 | 3,890 | 3,920 | 3,860 | 3,870 | -30 | -0.8% | 106,400 |
| 2018/05/15 | 4,000 | 4,065 | 3,880 | 3,900 | -380 | -8.9% | 267,700 |
| 2018/05/14 | 4,245 | 4,285 | 4,245 | 4,280 | ±0 | ±0% | 42,900 |
| 2018/05/11 | 4,210 | 4,280 | 4,210 | 4,280 | +35 | +0.8% | 47,600 |
| 2018/05/10 | 4,245 | 4,275 | 4,215 | 4,245 | +5 | +0.1% | 40,600 |
| 2018/05/09 | 4,245 | 4,295 | 4,220 | 4,240 | -5 | -0.1% | 38,100 |
| 2018/05/08 | 4,335 | 4,335 | 4,215 | 4,245 | -100 | -2.3% | 73,200 |
| 2018/05/07 | 4,315 | 4,355 | 4,300 | 4,345 | -15 | -0.3% | 23,000 |
| 2018/05/02 | 4,385 | 4,385 | 4,315 | 4,360 | +10 | +0.2% | 31,400 |
| 2018/05/01 | 4,375 | 4,375 | 4,320 | 4,350 | -30 | -0.7% | 27,200 |
| 2018/04/27 | 4,330 | 4,385 | 4,330 | 4,380 | +20 | +0.5% | 51,600 |
| 2018/04/26 | 4,335 | 4,370 | 4,305 | 4,360 | +15 | +0.3% | 41,200 |
| 2018/04/25 | 4,315 | 4,365 | 4,305 | 4,345 | -5 | -0.1% | 54,300 |
| 2018/04/24 | 4,270 | 4,360 | 4,250 | 4,350 | +85 | +2% | 81,800 |
| 2018/04/23 | 4,235 | 4,265 | 4,180 | 4,265 | +55 | +1.3% | 44,800 |
| 2018/04/20 | 4,150 | 4,225 | 4,150 | 4,210 | +40 | +1% | 32,200 |
| 2018/04/19 | 4,200 | 4,205 | 4,150 | 4,170 | -20 | -0.5% | 66,100 |
| 2018/04/18 | 4,260 | 4,310 | 4,190 | 4,190 | -70 | -1.6% | 87,100 |
| 2018/04/17 | 4,350 | 4,350 | 4,255 | 4,260 | -105 | -2.4% | 43,500 |
| 2018/04/16 | 4,310 | 4,370 | 4,290 | 4,365 | +55 | +1.3% | 46,900 |
| 2018/04/13 | 4,290 | 4,330 | 4,230 | 4,310 | +20 | +0.5% | 64,500 |
| 2018/04/12 | 4,185 | 4,295 | 4,185 | 4,290 | +120 | +2.9% | 53,000 |
| 2018/04/11 | 4,205 | 4,205 | 4,140 | 4,170 | -30 | -0.7% | 37,400 |
| 2018/04/10 | 4,275 | 4,280 | 4,200 | 4,200 | -90 | -2.1% | 58,200 |
| 2018/04/09 | 4,255 | 4,310 | 4,235 | 4,290 | -15 | -0.3% | 40,900 |
| 2018/04/06 | 4,295 | 4,330 | 4,220 | 4,305 | +25 | +0.6% | 67,600 |
| 2018/04/05 | 4,200 | 4,295 | 4,200 | 4,280 | +100 | +2.4% | 76,900 |
| 2018/04/04 | 4,090 | 4,180 | 4,075 | 4,180 | +60 | +1.5% | 58,500 |
| 2018/04/03 | 3,965 | 4,130 | 3,940 | 4,120 | +140 | +3.5% | 113,200 |
| 2018/04/02 | 4,120 | 4,120 | 3,975 | 3,980 | -130 | -3.2% | 110,900 |
| 2018/03/30 | 4,060 | 4,135 | 4,020 | 4,110 | +50 | +1.2% | 50,900 |
| 2018/03/29 | 4,065 | 4,105 | 4,015 | 4,060 | -5 | -0.1% | 54,100 |
| 2018/03/28 | 4,075 | 4,095 | 4,020 | 4,065 | -120 | -2.9% | 69,000 |
| 2018/03/27 | 4,150 | 4,190 | 4,125 | 4,185 | +50 | +1.2% | 83,500 |
| 2018/03/26 | 4,080 | 4,140 | 4,070 | 4,135 | +65 | +1.6% | 72,200 |
| 2018/03/23 | 4,115 | 4,120 | 4,050 | 4,070 | -70 | -1.7% | 62,000 |
| 2018/03/22 | 4,180 | 4,205 | 4,130 | 4,140 | -45 | -1.1% | 54,100 |
| 2018/03/20 | 4,170 | 4,190 | 4,125 | 4,185 | -5 | -0.1% | 47,600 |
| 2018/03/19 | 4,220 | 4,230 | 4,170 | 4,190 | -45 | -1.1% | 39,600 |
| 2018/03/16 | 4,225 | 4,270 | 4,220 | 4,235 | +45 | +1.1% | 49,200 |
| 2018/03/15 | 4,210 | 4,210 | 4,155 | 4,190 | -15 | -0.4% | 47,800 |
| 2018/03/14 | 4,220 | 4,240 | 4,165 | 4,205 | -15 | -0.4% | 39,700 |
| 2018/03/13 | 4,170 | 4,220 | 4,170 | 4,220 | +25 | +0.6% | 31,200 |
| 2018/03/12 | 4,210 | 4,215 | 4,160 | 4,195 | +5 | +0.1% | 37,800 |
| 2018/03/09 | 4,210 | 4,210 | 4,150 | 4,190 | +50 | +1.2% | 66,300 |
| 2018/03/08 | 4,235 | 4,235 | 4,120 | 4,140 | -40 | -1% | 53,500 |
| 2018/03/07 | 4,250 | 4,260 | 4,170 | 4,180 | -80 | -1.9% | 61,800 |
| 2018/03/06 | 4,220 | 4,260 | 4,185 | 4,260 | +110 | +2.7% | 72,600 |
1551～
1600
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
