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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 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 |
| 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 |
1701～
1750
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
