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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 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 |
| 2018/03/05 | 4,195 | 4,235 | 4,120 | 4,150 | -65 | -1.5% | 75,600 |
| 2018/03/02 | 4,190 | 4,220 | 4,125 | 4,215 | -15 | -0.4% | 119,300 |
| 2018/03/01 | 4,370 | 4,370 | 4,210 | 4,230 | -145 | -3.3% | 111,500 |
| 2018/02/28 | 4,240 | 4,410 | 4,240 | 4,375 | +115 | +2.7% | 121,400 |
| 2018/02/27 | 4,280 | 4,310 | 4,240 | 4,260 | +15 | +0.4% | 65,800 |
| 2018/02/26 | 4,275 | 4,275 | 4,210 | 4,245 | -30 | -0.7% | 72,400 |
| 2018/02/23 | 4,285 | 4,315 | 4,225 | 4,275 | +55 | +1.3% | 73,800 |
| 2018/02/22 | 4,245 | 4,245 | 4,185 | 4,220 | -45 | -1.1% | 56,700 |
1601～
1650
件表示中 / 3586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% | 14.64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% | 32.92倍 | 9.90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 | 219,200円 | +4.8% | +31.9% | 3.65% | 11.02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 | 294,100円 | +12.5% | -16.5% | 1.02% | 18.92倍 | 1.00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 | 319,000円 | -4.4% | +13.4% | 2.98% | 17.21倍 | 3.90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
