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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 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 |
| 2017/10/16 | 4,010 | 4,035 | 3,985 | 4,020 | ±0 | ±0% | 41,900 |
| 2017/10/13 | 3,970 | 4,030 | 3,970 | 4,020 | +40 | +1% | 33,100 |
| 2017/10/12 | 4,035 | 4,045 | 3,970 | 3,980 | -35 | -0.9% | 50,700 |
| 2017/10/11 | 4,015 | 4,035 | 4,005 | 4,015 | -50 | -1.2% | 48,800 |
| 2017/10/10 | 3,895 | 4,065 | 3,890 | 4,065 | +240 | +6.3% | 134,200 |
| 2017/10/06 | 3,825 | 3,860 | 3,800 | 3,825 | +25 | +0.7% | 51,100 |
| 2017/10/05 | 3,770 | 3,815 | 3,770 | 3,800 | +20 | +0.5% | 30,200 |
| 2017/10/04 | 3,790 | 3,820 | 3,775 | 3,780 | -35 | -0.9% | 37,600 |
| 2017/10/03 | 3,830 | 3,835 | 3,780 | 3,815 | -15 | -0.4% | 41,700 |
| 2017/10/02 | 3,810 | 3,875 | 3,810 | 3,830 | +45 | +1.2% | 80,500 |
| 2017/09/29 | 3,745 | 3,795 | 3,735 | 3,785 | +10 | +0.3% | 42,600 |
| 2017/09/28 | 3,770 | 3,785 | 3,740 | 3,775 | +5 | +0.1% | 33,600 |
| 2017/09/27 | 3,800 | 3,810 | 3,760 | 3,770 | -70 | -1.8% | 29,200 |
| 2017/09/26 | 3,830 | 3,855 | 3,815 | 3,840 | -5 | -0.1% | 41,900 |
| 2017/09/25 | 3,755 | 3,850 | 3,755 | 3,845 | +140 | +3.8% | 101,600 |
| 2017/09/22 | 3,735 | 3,740 | 3,690 | 3,705 | -30 | -0.8% | 33,000 |
| 2017/09/21 | 3,715 | 3,740 | 3,685 | 3,735 | +20 | +0.5% | 45,400 |
| 2017/09/20 | 3,815 | 3,815 | 3,705 | 3,715 | -85 | -2.2% | 73,200 |
| 2017/09/19 | 3,820 | 3,835 | 3,790 | 3,800 | -15 | -0.4% | 60,000 |
| 2017/09/15 | 3,810 | 3,820 | 3,785 | 3,815 | +35 | +0.9% | 69,600 |
| 2017/09/14 | 3,830 | 3,835 | 3,770 | 3,780 | -30 | -0.8% | 31,800 |
| 2017/09/13 | 3,805 | 3,840 | 3,780 | 3,810 | +20 | +0.5% | 59,700 |
| 2017/09/12 | 3,850 | 3,855 | 3,775 | 3,790 | -25 | -0.7% | 64,100 |
| 2017/09/11 | 3,885 | 3,890 | 3,795 | 3,815 | -5 | -0.1% | 81,100 |
| 2017/09/08 | 3,825 | 3,835 | 3,795 | 3,820 | +20 | +0.5% | 139,800 |
| 2017/09/07 | 3,760 | 3,820 | 3,755 | 3,800 | +70 | +1.9% | 113,400 |
| 2017/09/06 | 3,660 | 3,750 | 3,655 | 3,730 | +55 | +1.5% | 99,000 |
| 2017/09/05 | 3,645 | 3,690 | 3,615 | 3,675 | +20 | +0.5% | 85,300 |
| 2017/09/04 | 3,690 | 3,700 | 3,605 | 3,655 | -40 | -1.1% | 115,000 |
| 2017/09/01 | 3,725 | 3,725 | 3,615 | 3,695 | -40 | -1.1% | 106,000 |
| 2017/08/31 | 3,740 | 3,745 | 3,690 | 3,735 | +5 | +0.1% | 76,200 |
| 2017/08/30 | 3,785 | 3,785 | 3,700 | 3,730 | -50 | -1.3% | 95,500 |
| 2017/08/29 | 3,775 | 3,790 | 3,735 | 3,780 | +5 | +0.1% | 55,200 |
| 2017/08/28 | 3,825 | 3,845 | 3,740 | 3,775 | -85 | -2.2% | 76,100 |
| 2017/08/25 | 3,845 | 3,860 | 3,815 | 3,860 | ±0 | ±0% | 53,100 |
| 2017/08/24 | 3,885 | 3,920 | 3,850 | 3,860 | -15 | -0.4% | 44,200 |
1851～
1900
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
