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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,240 | 4,290 | 4,210 | 4,265 | ±0 | ±0% | 61,400 |
| 2018/02/20 | 4,310 | 4,310 | 4,235 | 4,265 | -75 | -1.7% | 68,000 |
| 2018/02/19 | 4,285 | 4,340 | 4,240 | 4,340 | +40 | +0.9% | 90,700 |
| 2018/02/16 | 4,250 | 4,340 | 4,250 | 4,300 | +65 | +1.5% | 73,600 |
| 2018/02/15 | 4,250 | 4,275 | 4,190 | 4,235 | +5 | +0.1% | 88,400 |
| 2018/02/14 | 4,195 | 4,295 | 4,180 | 4,230 | +60 | +1.4% | 112,200 |
| 2018/02/13 | 4,265 | 4,270 | 4,115 | 4,170 | -65 | -1.5% | 111,600 |
| 2018/02/09 | 4,010 | 4,245 | 4,005 | 4,235 | +100 | +2.4% | 128,700 |
| 2018/02/08 | 4,090 | 4,165 | 4,090 | 4,135 | +45 | +1.1% | 70,600 |
| 2018/02/07 | 4,260 | 4,275 | 4,085 | 4,090 | +30 | +0.7% | 112,900 |
| 2018/02/06 | 4,145 | 4,160 | 3,970 | 4,060 | -195 | -4.6% | 100,200 |
| 2018/02/05 | 4,300 | 4,305 | 4,245 | 4,255 | -115 | -2.6% | 86,800 |
| 2018/02/02 | 4,390 | 4,410 | 4,325 | 4,370 | -55 | -1.2% | 112,100 |
| 2018/02/01 | 4,585 | 4,595 | 4,340 | 4,425 | -220 | -4.7% | 232,600 |
| 2018/01/31 | 4,635 | 4,680 | 4,605 | 4,645 | -20 | -0.4% | 78,300 |
| 2018/01/30 | 4,745 | 4,785 | 4,660 | 4,665 | -55 | -1.2% | 72,100 |
| 2018/01/29 | 4,675 | 4,765 | 4,665 | 4,720 | +45 | +1% | 61,100 |
| 2018/01/26 | 4,740 | 4,775 | 4,660 | 4,675 | -100 | -2.1% | 78,100 |
| 2018/01/25 | 4,800 | 4,825 | 4,770 | 4,775 | -55 | -1.1% | 34,800 |
| 2018/01/24 | 4,740 | 4,855 | 4,740 | 4,830 | +90 | +1.9% | 69,900 |
| 2018/01/23 | 4,705 | 4,775 | 4,700 | 4,740 | +90 | +1.9% | 45,900 |
| 2018/01/22 | 4,600 | 4,655 | 4,580 | 4,650 | +60 | +1.3% | 34,700 |
| 2018/01/19 | 4,525 | 4,655 | 4,525 | 4,590 | +60 | +1.3% | 63,400 |
| 2018/01/18 | 4,635 | 4,635 | 4,515 | 4,530 | -50 | -1.1% | 71,000 |
| 2018/01/17 | 4,610 | 4,660 | 4,575 | 4,580 | -35 | -0.8% | 40,900 |
| 2018/01/16 | 4,600 | 4,660 | 4,595 | 4,615 | +15 | +0.3% | 27,200 |
| 2018/01/15 | 4,630 | 4,675 | 4,600 | 4,600 | -25 | -0.5% | 36,500 |
| 2018/01/12 | 4,630 | 4,635 | 4,545 | 4,625 | -45 | -1% | 62,400 |
| 2018/01/11 | 4,740 | 4,740 | 4,660 | 4,670 | -75 | -1.6% | 76,300 |
| 2018/01/10 | 4,815 | 4,815 | 4,745 | 4,745 | -65 | -1.4% | 56,500 |
| 2018/01/09 | 4,815 | 4,815 | 4,765 | 4,810 | +5 | +0.1% | 51,100 |
| 2018/01/05 | 4,855 | 4,885 | 4,800 | 4,805 | -35 | -0.7% | 37,400 |
| 2018/01/04 | 4,765 | 4,840 | 4,720 | 4,840 | +80 | +1.7% | 75,600 |
| 2017/12/29 | 4,715 | 4,785 | 4,705 | 4,760 | +25 | +0.5% | 37,800 |
| 2017/12/28 | 4,845 | 4,845 | 4,730 | 4,735 | -115 | -2.4% | 73,600 |
| 2017/12/27 | 4,915 | 4,940 | 4,835 | 4,850 | -5 | -0.1% | 52,100 |
| 2017/12/26 | 4,900 | 4,940 | 4,855 | 4,855 | -25 | -0.5% | 32,400 |
| 2017/12/25 | 4,865 | 4,895 | 4,845 | 4,880 | +15 | +0.3% | 22,800 |
| 2017/12/22 | 4,870 | 4,915 | 4,865 | 4,865 | -25 | -0.5% | 37,300 |
| 2017/12/21 | 4,740 | 4,895 | 4,740 | 4,890 | +95 | +2% | 71,600 |
| 2017/12/20 | 4,740 | 4,825 | 4,700 | 4,795 | +55 | +1.2% | 48,300 |
| 2017/12/19 | 4,795 | 4,810 | 4,705 | 4,740 | -50 | -1% | 47,400 |
| 2017/12/18 | 4,900 | 4,935 | 4,775 | 4,790 | -100 | -2% | 68,200 |
| 2017/12/15 | 4,720 | 4,905 | 4,705 | 4,890 | +195 | +4.2% | 121,900 |
| 2017/12/14 | 4,650 | 4,710 | 4,630 | 4,695 | +55 | +1.2% | 49,700 |
| 2017/12/13 | 4,595 | 4,660 | 4,580 | 4,640 | +40 | +0.9% | 49,800 |
| 2017/12/12 | 4,620 | 4,620 | 4,555 | 4,600 | +15 | +0.3% | 45,400 |
| 2017/12/11 | 4,600 | 4,640 | 4,505 | 4,585 | -20 | -0.4% | 84,400 |
| 2017/12/08 | 4,630 | 4,725 | 4,585 | 4,605 | -95 | -2% | 108,100 |
| 2017/12/07 | 4,595 | 4,700 | 4,585 | 4,700 | +100 | +2.2% | 55,500 |
1651～
1700
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
