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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 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 |
| 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 |
1751～
1800
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
