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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,185 | 3,215 | 3,180 | 3,200 | +5 | +0.2% | 15,200 |
| 2024/08/20 | 3,205 | 3,210 | 3,185 | 3,195 | +20 | +0.6% | 16,300 |
| 2024/08/19 | 3,190 | 3,195 | 3,160 | 3,175 | -15 | -0.5% | 22,200 |
| 2024/08/16 | 3,165 | 3,190 | 3,160 | 3,190 | +30 | +0.9% | 22,400 |
| 2024/08/15 | 3,150 | 3,160 | 3,135 | 3,160 | +10 | +0.3% | 25,800 |
| 2024/08/14 | 3,140 | 3,160 | 3,110 | 3,150 | +30 | +1% | 20,200 |
| 2024/08/13 | 3,120 | 3,130 | 3,085 | 3,120 | +10 | +0.3% | 21,100 |
| 2024/08/09 | 3,125 | 3,130 | 3,060 | 3,110 | +45 | +1.5% | 52,300 |
| 2024/08/08 | 3,085 | 3,130 | 3,060 | 3,065 | -25 | -0.8% | 40,400 |
| 2024/08/07 | 3,045 | 3,195 | 3,045 | 3,090 | +55 | +1.8% | 110,600 |
| 2024/08/06 | 3,115 | 3,120 | 2,990 | 3,035 | +87 | +3% | 76,000 |
| 2024/08/05 | 3,030 | 3,105 | 2,889 | 2,948 | -152 | -4.9% | 164,200 |
| 2024/08/02 | 3,130 | 3,140 | 3,080 | 3,100 | -100 | -3.1% | 69,400 |
| 2024/08/01 | 3,325 | 3,340 | 3,180 | 3,200 | -110 | -3.3% | 87,300 |
| 2024/07/31 | 3,240 | 3,325 | 3,230 | 3,310 | +65 | +2% | 36,200 |
| 2024/07/30 | 3,270 | 3,280 | 3,240 | 3,245 | -70 | -2.1% | 46,600 |
| 2024/07/29 | 3,295 | 3,320 | 3,270 | 3,315 | +75 | +2.3% | 47,300 |
| 2024/07/26 | 3,200 | 3,245 | 3,190 | 3,240 | +30 | +0.9% | 38,300 |
| 2024/07/25 | 3,260 | 3,270 | 3,200 | 3,210 | -75 | -2.3% | 93,900 |
| 2024/07/24 | 3,325 | 3,325 | 3,260 | 3,285 | -45 | -1.4% | 45,600 |
| 2024/07/23 | 3,295 | 3,340 | 3,295 | 3,330 | +35 | +1.1% | 22,800 |
| 2024/07/22 | 3,335 | 3,335 | 3,290 | 3,295 | -50 | -1.5% | 40,300 |
| 2024/07/19 | 3,405 | 3,405 | 3,325 | 3,345 | -60 | -1.8% | 35,500 |
| 2024/07/18 | 3,375 | 3,410 | 3,365 | 3,405 | +10 | +0.3% | 35,600 |
| 2024/07/17 | 3,430 | 3,430 | 3,370 | 3,395 | -5 | -0.1% | 28,300 |
| 2024/07/16 | 3,410 | 3,435 | 3,385 | 3,400 | -5 | -0.1% | 24,000 |
| 2024/07/12 | 3,400 | 3,425 | 3,370 | 3,405 | +25 | +0.7% | 36,100 |
| 2024/07/11 | 3,395 | 3,400 | 3,355 | 3,380 | +10 | +0.3% | 45,700 |
| 2024/07/10 | 3,435 | 3,450 | 3,350 | 3,370 | -65 | -1.9% | 104,400 |
| 2024/07/09 | 3,510 | 3,510 | 3,435 | 3,435 | -60 | -1.7% | 46,800 |
| 2024/07/08 | 3,465 | 3,505 | 3,435 | 3,495 | +60 | +1.7% | 48,100 |
| 2024/07/05 | 3,485 | 3,490 | 3,430 | 3,435 | -45 | -1.3% | 24,500 |
| 2024/07/04 | 3,420 | 3,480 | 3,420 | 3,480 | +55 | +1.6% | 38,900 |
| 2024/07/03 | 3,435 | 3,440 | 3,410 | 3,425 | -10 | -0.3% | 24,000 |
| 2024/07/02 | 3,415 | 3,455 | 3,405 | 3,435 | +40 | +1.2% | 48,800 |
| 2024/07/01 | 3,430 | 3,430 | 3,380 | 3,395 | +5 | +0.1% | 22,000 |
| 2024/06/28 | 3,430 | 3,435 | 3,390 | 3,390 | -40 | -1.2% | 32,600 |
| 2024/06/27 | 3,410 | 3,430 | 3,405 | 3,430 | +30 | +0.9% | 28,100 |
| 2024/06/26 | 3,410 | 3,415 | 3,390 | 3,400 | +5 | +0.1% | 21,300 |
| 2024/06/25 | 3,365 | 3,435 | 3,360 | 3,395 | +30 | +0.9% | 51,700 |
| 2024/06/24 | 3,360 | 3,370 | 3,340 | 3,365 | +25 | +0.7% | 30,100 |
| 2024/06/21 | 3,385 | 3,390 | 3,315 | 3,340 | -45 | -1.3% | 83,600 |
| 2024/06/20 | 3,395 | 3,415 | 3,360 | 3,385 | -10 | -0.3% | 47,600 |
| 2024/06/19 | 3,335 | 3,395 | 3,335 | 3,395 | +25 | +0.7% | 45,500 |
| 2024/06/18 | 3,375 | 3,380 | 3,350 | 3,370 | ±0 | ±0% | 35,700 |
| 2024/06/17 | 3,280 | 3,370 | 3,245 | 3,370 | +85 | +2.6% | 65,500 |
| 2024/06/14 | 3,245 | 3,305 | 3,245 | 3,285 | +40 | +1.2% | 111,400 |
| 2024/06/13 | 3,345 | 3,345 | 3,235 | 3,245 | -100 | -3% | 57,300 |
| 2024/06/12 | 3,345 | 3,360 | 3,320 | 3,345 | +5 | +0.1% | 50,300 |
| 2024/06/11 | 3,305 | 3,360 | 3,300 | 3,340 | +35 | +1.1% | 70,800 |
151～
200
件表示中 / 3673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 | 319,500円 | +5.4% | +33.0% | 4.07% | 20.63倍 | 0.89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 | 462,500円 | +4.2% | -10.1% | 3.89% | 11.53倍 | 0.81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 | 216,600円 | +2.6% | -14.6% | 3.69% | 13.61倍 | 0.90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 | 278,100円 | +5.2% | +9.2% | 1.08% | 21.97倍 | 0.96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 |
| 昭和産 | 274,600円 | -0.1% | -21.5% | 3.64% | 8.11倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
