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 |
|---|---|---|---|---|---|---|---|
| 2017/10/16 | 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 |
| 2017/08/23 | 3,850 | 3,885 | 3,835 | 3,875 | +50 | +1.3% | 85,100 |
| 2017/08/22 | 3,790 | 3,835 | 3,760 | 3,825 | +25 | +0.7% | 65,000 |
| 2017/08/21 | 3,780 | 3,815 | 3,755 | 3,800 | -5 | -0.1% | 72,700 |
| 2017/08/18 | 3,710 | 3,810 | 3,705 | 3,805 | +60 | +1.6% | 110,700 |
| 2017/08/17 | 3,645 | 3,770 | 3,620 | 3,745 | +100 | +2.7% | 94,900 |
| 2017/08/16 | 3,685 | 3,690 | 3,630 | 3,645 | -30 | -0.8% | 70,600 |
| 2017/08/15 | 3,575 | 3,690 | 3,560 | 3,675 | +125 | +3.5% | 82,800 |
| 2017/08/14 | 3,525 | 3,570 | 3,505 | 3,550 | +5 | +0.1% | 65,400 |
| 2017/08/10 | 3,500 | 3,555 | 3,495 | 3,545 | +45 | +1.3% | 45,900 |
| 2017/08/09 | 3,500 | 3,520 | 3,455 | 3,500 | -35 | -1% | 69,300 |
| 2017/08/08 | 3,520 | 3,555 | 3,515 | 3,535 | -5 | -0.1% | 44,100 |
| 2017/08/07 | 3,485 | 3,545 | 3,480 | 3,540 | +45 | +1.3% | 54,700 |
| 2017/08/04 | 3,445 | 3,500 | 3,430 | 3,495 | +35 | +1% | 54,200 |
| 2017/08/03 | 3,410 | 3,460 | 3,410 | 3,460 | +15 | +0.4% | 46,200 |
1901～
1950
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
