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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 3,210 | 3,250 | 3,190 | 3,245 | +30 | +0.9% | 35,300 |
| 2017/07/21 | 3,205 | 3,235 | 3,200 | 3,215 | -5 | -0.2% | 32,500 |
| 2017/07/20 | 3,220 | 3,240 | 3,200 | 3,220 | +10 | +0.3% | 29,600 |
| 2017/07/19 | 3,185 | 3,240 | 3,185 | 3,210 | +25 | +0.8% | 41,600 |
| 2017/07/18 | 3,175 | 3,200 | 3,155 | 3,185 | ±0 | ±0% | 39,500 |
| 2017/07/14 | 3,180 | 3,210 | 3,175 | 3,185 | +5 | +0.2% | 42,000 |
| 2017/07/13 | 3,180 | 3,210 | 3,160 | 3,180 | +15 | +0.5% | 53,400 |
| 2017/07/12 | 3,225 | 3,225 | 3,165 | 3,165 | -60 | -1.9% | 66,400 |
| 2017/07/11 | 3,180 | 3,230 | 3,180 | 3,225 | +35 | +1.1% | 42,800 |
| 2017/07/10 | 3,205 | 3,215 | 3,170 | 3,190 | +10 | +0.3% | 54,500 |
| 2017/07/07 | 3,250 | 3,250 | 3,180 | 3,180 | -55 | -1.7% | 79,700 |
| 2017/07/06 | 3,220 | 3,260 | 3,215 | 3,235 | +10 | +0.3% | 50,500 |
| 2017/07/05 | 3,220 | 3,235 | 3,195 | 3,225 | +5 | +0.2% | 60,400 |
| 2017/07/04 | 3,275 | 3,275 | 3,205 | 3,220 | -45 | -1.4% | 45,700 |
| 2017/07/03 | 3,250 | 3,300 | 3,245 | 3,265 | +10 | +0.3% | 60,700 |
| 2017/06/30 | 3,290 | 3,290 | 3,240 | 3,255 | -75 | -2.3% | 81,900 |
| 2017/06/29 | 3,235 | 3,330 | 3,210 | 3,330 | +125 | +3.9% | 128,200 |
| 2017/06/28 | 3,195 | 3,220 | 3,190 | 3,205 | -10 | -0.3% | 47,400 |
| 2017/06/27 | 3,195 | 3,240 | 3,190 | 3,215 | +5 | +0.2% | 52,900 |
| 2017/06/26 | 3,215 | 3,220 | 3,200 | 3,210 | -5 | -0.2% | 27,200 |
| 2017/06/23 | 3,260 | 3,260 | 3,215 | 3,215 | -45 | -1.4% | 28,100 |
| 2017/06/22 | 3,225 | 3,270 | 3,215 | 3,260 | +40 | +1.2% | 55,200 |
| 2017/06/21 | 3,225 | 3,245 | 3,200 | 3,220 | -20 | -0.6% | 65,100 |
| 2017/06/20 | 3,255 | 3,260 | 3,235 | 3,240 | -20 | -0.6% | 62,000 |
| 2017/06/19 | 3,265 | 3,290 | 3,235 | 3,260 | -5 | -0.2% | 43,900 |
| 2017/06/16 | 3,275 | 3,280 | 3,240 | 3,265 | +15 | +0.5% | 68,300 |
| 2017/06/15 | 3,255 | 3,290 | 3,250 | 3,250 | +15 | +0.5% | 55,900 |
| 2017/06/14 | 3,290 | 3,315 | 3,235 | 3,235 | -55 | -1.7% | 68,900 |
| 2017/06/13 | 3,265 | 3,320 | 3,265 | 3,290 | +10 | +0.3% | 61,800 |
| 2017/06/12 | 3,250 | 3,300 | 3,230 | 3,280 | +45 | +1.4% | 87,100 |
| 2017/06/09 | 3,230 | 3,275 | 3,230 | 3,235 | -20 | -0.6% | 80,800 |
| 2017/06/08 | 3,280 | 3,290 | 3,250 | 3,255 | +5 | +0.2% | 69,400 |
| 2017/06/07 | 3,230 | 3,265 | 3,215 | 3,250 | +20 | +0.6% | 81,000 |
| 2017/06/06 | 3,320 | 3,320 | 3,230 | 3,230 | -70 | -2.1% | 89,800 |
| 2017/06/05 | 3,240 | 3,315 | 3,220 | 3,300 | +5 | +0.2% | 75,100 |
| 2017/06/02 | 3,320 | 3,335 | 3,280 | 3,295 | -10 | -0.3% | 98,000 |
| 2017/06/01 | 3,280 | 3,315 | 3,270 | 3,305 | +20 | +0.6% | 73,100 |
| 2017/05/31 | 3,310 | 3,320 | 3,255 | 3,285 | -25 | -0.8% | 57,700 |
| 2017/05/30 | 3,345 | 3,345 | 3,275 | 3,310 | -45 | -1.3% | 60,400 |
| 2017/05/29 | 3,250 | 3,390 | 3,230 | 3,355 | +140 | +4.4% | 141,400 |
| 2017/05/26 | 3,220 | 3,245 | 3,205 | 3,215 | -5 | -0.2% | 51,700 |
| 2017/05/25 | 3,295 | 3,295 | 3,215 | 3,220 | -35 | -1.1% | 63,400 |
| 2017/05/24 | 3,210 | 3,270 | 3,210 | 3,255 | +50 | +1.6% | 84,600 |
| 2017/05/23 | 3,165 | 3,220 | 3,165 | 3,205 | +60 | +1.9% | 68,800 |
| 2017/05/22 | 3,160 | 3,160 | 3,130 | 3,145 | ±0 | ±0% | 65,500 |
| 2017/05/19 | 3,130 | 3,165 | 3,125 | 3,145 | +55 | +1.8% | 101,200 |
| 2017/05/18 | 3,050 | 3,130 | 3,050 | 3,090 | -5 | -0.2% | 110,900 |
| 2017/05/17 | 3,030 | 3,115 | 3,030 | 3,095 | +60 | +2% | 105,900 |
| 2017/05/16 | 2,860 | 3,040 | 2,849 | 3,035 | +217 | +7.7% | 258,400 |
| 2017/05/15 | 2,765 | 2,827 | 2,745 | 2,818 | +16 | +0.6% | 60,000 |
1751～
1800
件表示中 / 3544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 | 341,500円 | +5.4% | -9.0% | 3.81% | 19.33倍 | 0.98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 |
| アリアケ | 528,000円 | +4.7% | +6.4% | 2.08% | 21.56倍 | 1.41倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
| プリマハム | 235,900円 | +4.8% | +31.9% | 3.39% | 11.85倍 | 0.99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 | 780,000円 | +15.1% | +22.7% | 0.58% | 26.47倍 | 8.98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 |
| ＤｙＤｏ | 302,500円 | +12.5% | -16.5% | 0.99% | 19.46倍 | 1.03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
