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 |
|---|---|---|---|---|---|---|---|
| 2018/05/30 | 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 |
| 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 |
1751～
1800
件表示中 / 3752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 | 313,500円 | +11.9% | -18.5% | 4.15% | 12.66倍 | 0.85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 | 203,100円 | +16.8% | +35.8% | 0.69% | 23.87倍 | 7.46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 | 301,500円 | +1.7% | -4.3% | 3.32% | 10.31倍 | 0.73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 |
| Ｐウォーター | 329,000円 | +4.0% | +5.7% | 3.34% | 15.05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 |
| 亀田菓 | 407,000円 | +33.2% | +4.1% | 1.43% | 3.55倍 | 1.14倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
市場注目の銘柄
チャート関連のコラム
