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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 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 |
| 2017/05/12 | 2,804 | 2,810 | 2,784 | 2,802 | -22 | -0.8% | 47,000 |
| 2017/05/11 | 2,811 | 2,833 | 2,811 | 2,824 | +8 | +0.3% | 57,100 |
| 2017/05/10 | 2,815 | 2,834 | 2,796 | 2,816 | -9 | -0.3% | 55,600 |
| 2017/05/09 | 2,815 | 2,839 | 2,809 | 2,825 | ±0 | ±0% | 55,000 |
| 2017/05/08 | 2,779 | 2,830 | 2,779 | 2,825 | +70 | +2.5% | 110,100 |
| 2017/05/02 | 2,760 | 2,760 | 2,724 | 2,755 | -8 | -0.3% | 58,500 |
| 2017/05/01 | 2,741 | 2,767 | 2,712 | 2,763 | +16 | +0.6% | 86,000 |
1901～
1950
件表示中 / 3687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 | 347,500円 | +5.4% | +33.0% | 3.74% | 22.43倍 | 0.96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 |
| 日清オイリオ | 494,000円 | +4.2% | -10.1% | 3.64% | 12.32倍 | 0.87倍 |
|
０２年日清、リノール、ニッコーの製油会社が経営統合。家庭用首位。東南アジアを拡大中 |
| プリマハム | 228,700円 | +2.6% | -14.6% | 3.50% | 14.37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 |
| 昭和産 | 304,000円 | -0.1% | -21.5% | 3.29% | 8.97倍 | 0.75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 | 290,300円 | +5.2% | +9.2% | 1.03% | 22.94倍 | 1.00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
