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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,055 | 3,060 | 3,035 | 3,055 | -10 | -0.3% | 41,900 |
| 2024/04/11 | 3,055 | 3,070 | 3,045 | 3,065 | +10 | +0.3% | 36,400 |
| 2024/04/10 | 3,065 | 3,070 | 3,055 | 3,055 | -15 | -0.5% | 34,200 |
| 2024/04/09 | 3,085 | 3,105 | 3,060 | 3,070 | -20 | -0.6% | 33,400 |
| 2024/04/08 | 3,110 | 3,110 | 3,065 | 3,090 | -25 | -0.8% | 50,700 |
| 2024/04/05 | 3,045 | 3,120 | 3,045 | 3,115 | +65 | +2.1% | 84,700 |
| 2024/04/04 | 3,055 | 3,065 | 3,035 | 3,050 | ±0 | ±0% | 55,300 |
| 2024/04/03 | 3,035 | 3,070 | 3,030 | 3,050 | ±0 | ±0% | 50,700 |
| 2024/04/02 | 3,110 | 3,120 | 3,050 | 3,050 | -60 | -1.9% | 82,400 |
| 2024/04/01 | 3,150 | 3,155 | 3,110 | 3,110 | -5 | -0.2% | 75,300 |
| 2024/03/29 | 3,135 | 3,140 | 3,100 | 3,115 | +5 | +0.2% | 86,400 |
| 2024/03/28 | 3,215 | 3,225 | 3,110 | 3,110 | -195 | -5.9% | 159,100 |
| 2024/03/27 | 3,320 | 3,335 | 3,305 | 3,305 | +5 | +0.2% | 173,900 |
| 2024/03/26 | 3,285 | 3,305 | 3,270 | 3,300 | +20 | +0.6% | 93,200 |
| 2024/03/25 | 3,305 | 3,325 | 3,280 | 3,280 | -30 | -0.9% | 127,700 |
| 2024/03/22 | 3,370 | 3,370 | 3,305 | 3,310 | -70 | -2.1% | 130,300 |
| 2024/03/21 | 3,400 | 3,405 | 3,375 | 3,380 | -10 | -0.3% | 79,100 |
| 2024/03/19 | 3,355 | 3,390 | 3,330 | 3,390 | +40 | +1.2% | 47,700 |
| 2024/03/18 | 3,380 | 3,385 | 3,350 | 3,350 | +5 | +0.1% | 59,000 |
| 2024/03/15 | 3,320 | 3,380 | 3,315 | 3,345 | +25 | +0.8% | 55,000 |
| 2024/03/14 | 3,305 | 3,330 | 3,295 | 3,320 | +15 | +0.5% | 41,100 |
| 2024/03/13 | 3,320 | 3,335 | 3,285 | 3,305 | ±0 | ±0% | 37,100 |
| 2024/03/12 | 3,300 | 3,315 | 3,260 | 3,305 | -5 | -0.2% | 47,000 |
| 2024/03/11 | 3,345 | 3,350 | 3,280 | 3,310 | -35 | -1% | 67,800 |
| 2024/03/08 | 3,280 | 3,350 | 3,270 | 3,345 | +55 | +1.7% | 76,000 |
| 2024/03/07 | 3,270 | 3,295 | 3,260 | 3,290 | +30 | +0.9% | 43,900 |
| 2024/03/06 | 3,260 | 3,270 | 3,245 | 3,260 | +10 | +0.3% | 38,700 |
| 2024/03/05 | 3,235 | 3,265 | 3,200 | 3,250 | +15 | +0.5% | 45,100 |
| 2024/03/04 | 3,280 | 3,280 | 3,235 | 3,235 | ±0 | ±0% | 78,400 |
| 2024/03/01 | 3,245 | 3,260 | 3,215 | 3,235 | +5 | +0.2% | 37,600 |
| 2024/02/29 | 3,225 | 3,255 | 3,210 | 3,230 | +25 | +0.8% | 49,500 |
| 2024/02/28 | 3,185 | 3,220 | 3,180 | 3,205 | +10 | +0.3% | 44,000 |
| 2024/02/27 | 3,215 | 3,240 | 3,185 | 3,195 | -20 | -0.6% | 60,100 |
| 2024/02/26 | 3,255 | 3,260 | 3,215 | 3,215 | -40 | -1.2% | 56,300 |
| 2024/02/22 | 3,265 | 3,265 | 3,235 | 3,255 | +5 | +0.2% | 39,500 |
| 2024/02/21 | 3,250 | 3,265 | 3,225 | 3,250 | +5 | +0.2% | 39,400 |
| 2024/02/20 | 3,280 | 3,305 | 3,230 | 3,245 | -35 | -1.1% | 48,000 |
| 2024/02/19 | 3,255 | 3,280 | 3,240 | 3,280 | +25 | +0.8% | 22,000 |
| 2024/02/16 | 3,225 | 3,280 | 3,225 | 3,255 | +45 | +1.4% | 44,800 |
| 2024/02/15 | 3,285 | 3,285 | 3,200 | 3,210 | -45 | -1.4% | 61,000 |
| 2024/02/14 | 3,260 | 3,260 | 3,225 | 3,255 | -5 | -0.2% | 54,800 |
| 2024/02/13 | 3,235 | 3,265 | 3,205 | 3,260 | +45 | +1.4% | 62,400 |
| 2024/02/09 | 3,215 | 3,250 | 3,205 | 3,215 | -10 | -0.3% | 41,500 |
| 2024/02/08 | 3,280 | 3,280 | 3,205 | 3,225 | -45 | -1.4% | 50,500 |
| 2024/02/07 | 3,280 | 3,310 | 3,255 | 3,270 | -20 | -0.6% | 45,000 |
| 2024/02/06 | 3,340 | 3,340 | 3,290 | 3,290 | -60 | -1.8% | 59,400 |
| 2024/02/05 | 3,405 | 3,405 | 3,345 | 3,350 | -30 | -0.9% | 46,700 |
| 2024/02/02 | 3,445 | 3,445 | 3,360 | 3,380 | -15 | -0.4% | 64,100 |
| 2024/02/01 | 3,305 | 3,415 | 3,305 | 3,395 | ±0 | ±0% | 100,000 |
| 2024/01/31 | 3,320 | 3,395 | 3,310 | 3,395 | +50 | +1.5% | 86,000 |
151～
200
件表示中 / 3585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 | 317,500円 | +5.4% | +12.5% | 4.09% | 14.65倍 | 0.88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 | 243,200円 | +15.1% | +22.7% | 0.46% | 33.01倍 | 9.94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 |
| プリマハム | 219,700円 | +4.8% | +31.9% | 3.64% | 11.05倍 | 0.91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 |
| ＤｙＤｏ | 295,000円 | +12.5% | -16.5% | 1.02% | 18.98倍 | 1.01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 |
| Ｐウォーター | 318,000円 | -4.4% | +13.4% | 2.99% | 17.15倍 | 3.89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 |
市場注目の銘柄
チャート関連のコラム
