ＤＭ三井製糖の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 3,055 | 3,055 | 3,010 | 3,025 | -5 | -0.2% | 49,400 |
| 2018/08/27 | 3,005 | 3,055 | 2,991 | 3,030 | +20 | +0.7% | 44,900 |
| 2018/08/24 | 2,963 | 3,040 | 2,963 | 3,010 | +57 | +1.9% | 88,600 |
| 2018/08/23 | 2,928 | 2,953 | 2,928 | 2,953 | +25 | +0.9% | 46,300 |
| 2018/08/22 | 2,920 | 2,930 | 2,905 | 2,928 | -2 | -0.1% | 80,500 |
| 2018/08/21 | 2,913 | 2,943 | 2,912 | 2,930 | -24 | -0.8% | 59,100 |
| 2018/08/20 | 2,990 | 2,991 | 2,943 | 2,954 | -51 | -1.7% | 76,000 |
| 2018/08/17 | 3,000 | 3,020 | 2,941 | 3,005 | -10 | -0.3% | 102,100 |
| 2018/08/16 | 3,045 | 3,045 | 3,005 | 3,015 | -55 | -1.8% | 52,300 |
| 2018/08/15 | 3,040 | 3,085 | 3,040 | 3,070 | -5 | -0.2% | 39,600 |
| 2018/08/14 | 3,050 | 3,075 | 3,025 | 3,075 | -5 | -0.2% | 65,900 |
| 2018/08/13 | 3,135 | 3,140 | 3,075 | 3,080 | -80 | -2.5% | 65,700 |
| 2018/08/10 | 3,160 | 3,170 | 3,130 | 3,160 | -5 | -0.2% | 59,500 |
| 2018/08/09 | 3,150 | 3,195 | 3,150 | 3,165 | +20 | +0.6% | 55,400 |
| 2018/08/08 | 3,190 | 3,225 | 3,140 | 3,145 | -90 | -2.8% | 96,300 |
| 2018/08/07 | 3,230 | 3,245 | 3,190 | 3,235 | ±0 | ±0% | 54,500 |
| 2018/08/06 | 3,245 | 3,260 | 3,230 | 3,235 | -15 | -0.5% | 52,400 |
| 2018/08/03 | 3,300 | 3,310 | 3,225 | 3,250 | -55 | -1.7% | 79,100 |
| 2018/08/02 | 3,305 | 3,335 | 3,290 | 3,305 | +5 | +0.2% | 61,100 |
| 2018/08/01 | 3,390 | 3,390 | 3,290 | 3,300 | -90 | -2.7% | 91,200 |
| 2018/07/31 | 3,420 | 3,450 | 3,385 | 3,390 | -30 | -0.9% | 79,200 |
| 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 |
1651～
1700
件表示中 / 3715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 | 310,500円 | +11.9% | -18.5% | 4.19% | 12.54倍 | 0.84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 |
| プリマハム | 226,500円 | +4.7% | +23.8% | 3.53% | 14.23倍 | 0.95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 | 201,900円 | +16.8% | +35.8% | 0.69% | 23.71倍 | 7.42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 |
| 昭和産 | 287,500円 | +1.7% | -4.3% | 3.48% | 9.83倍 | 0.69倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| ＤｙＤｏ | 268,900円 | +5.2% | +9.2% | 1.12% | 21.26倍 | 0.93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
