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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/06 | 4,530 | 4,635 | 4,530 | 4,600 | +40 | +0.9% | 59,400 |
| 2017/12/05 | 4,495 | 4,565 | 4,475 | 4,560 | +55 | +1.2% | 38,400 |
| 2017/12/04 | 4,585 | 4,635 | 4,505 | 4,505 | -80 | -1.7% | 82,200 |
| 2017/12/01 | 4,590 | 4,620 | 4,580 | 4,585 | -15 | -0.3% | 54,200 |
| 2017/11/30 | 4,665 | 4,665 | 4,565 | 4,600 | -95 | -2% | 67,500 |
| 2017/11/29 | 4,650 | 4,695 | 4,630 | 4,695 | +90 | +2% | 64,700 |
| 2017/11/28 | 4,515 | 4,630 | 4,515 | 4,605 | +90 | +2% | 61,800 |
| 2017/11/27 | 4,600 | 4,640 | 4,505 | 4,515 | -45 | -1% | 69,600 |
| 2017/11/24 | 4,480 | 4,560 | 4,460 | 4,560 | +55 | +1.2% | 49,000 |
| 2017/11/22 | 4,460 | 4,520 | 4,420 | 4,505 | +50 | +1.1% | 66,200 |
| 2017/11/21 | 4,345 | 4,470 | 4,325 | 4,455 | +75 | +1.7% | 82,900 |
| 2017/11/20 | 4,305 | 4,415 | 4,230 | 4,380 | +55 | +1.3% | 100,500 |
| 2017/11/17 | 4,370 | 4,370 | 4,230 | 4,325 | -20 | -0.5% | 121,800 |
| 2017/11/16 | 4,220 | 4,365 | 4,205 | 4,345 | +85 | +2% | 102,400 |
| 2017/11/15 | 4,215 | 4,290 | 4,215 | 4,260 | -25 | -0.6% | 133,500 |
| 2017/11/14 | 4,250 | 4,305 | 4,235 | 4,285 | +35 | +0.8% | 83,300 |
| 2017/11/13 | 4,170 | 4,260 | 4,145 | 4,250 | +80 | +1.9% | 94,700 |
| 2017/11/10 | 3,985 | 4,170 | 3,985 | 4,170 | +160 | +4% | 114,200 |
| 2017/11/09 | 3,950 | 4,055 | 3,940 | 4,010 | +60 | +1.5% | 121,200 |
| 2017/11/08 | 3,890 | 3,950 | 3,890 | 3,950 | +35 | +0.9% | 44,600 |
| 2017/11/07 | 3,885 | 3,920 | 3,845 | 3,915 | +30 | +0.8% | 66,300 |
| 2017/11/06 | 3,870 | 3,895 | 3,845 | 3,885 | -20 | -0.5% | 55,600 |
| 2017/11/02 | 3,945 | 3,960 | 3,860 | 3,905 | -35 | -0.9% | 76,700 |
| 2017/11/01 | 3,860 | 3,945 | 3,800 | 3,940 | +60 | +1.5% | 118,900 |
| 2017/10/31 | 3,895 | 4,000 | 3,840 | 3,880 | -30 | -0.8% | 184,900 |
| 2017/10/30 | 3,930 | 3,945 | 3,895 | 3,910 | -40 | -1% | 58,700 |
| 2017/10/27 | 3,945 | 3,985 | 3,940 | 3,950 | +5 | +0.1% | 43,300 |
| 2017/10/26 | 3,940 | 3,990 | 3,915 | 3,945 | -40 | -1% | 57,500 |
| 2017/10/25 | 3,995 | 4,000 | 3,950 | 3,985 | -5 | -0.1% | 48,000 |
| 2017/10/24 | 3,900 | 4,010 | 3,900 | 3,990 | +95 | +2.4% | 60,900 |
| 2017/10/23 | 3,930 | 3,945 | 3,890 | 3,895 | -35 | -0.9% | 52,100 |
| 2017/10/20 | 3,915 | 3,960 | 3,910 | 3,930 | -15 | -0.4% | 34,900 |
| 2017/10/19 | 3,950 | 3,995 | 3,930 | 3,945 | -30 | -0.8% | 48,200 |
| 2017/10/18 | 3,980 | 3,990 | 3,955 | 3,975 | -30 | -0.7% | 36,200 |
| 2017/10/17 | 4,020 | 4,020 | 3,980 | 4,005 | -15 | -0.4% | 24,100 |
1851～
1900
件表示中 / 3751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 | 311,000円 | +11.9% | -18.5% | 4.18% | 12.56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 |
| ライフドリンク | 198,600円 | +16.8% | +35.8% | 0.70% | 23.34倍 | 7.30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 | 297,200円 | +1.7% | -4.3% | 3.36% | 10.17倍 | 0.72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 | 324,000円 | +4.0% | +5.7% | 3.40% | 14.82倍 | 3.84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
