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 |
|---|---|---|---|---|---|---|---|
| 2017/08/02 | 3,430 | 3,465 | 3,390 | 3,445 | +25 | +0.7% | 60,900 |
| 2017/08/01 | 3,390 | 3,450 | 3,365 | 3,420 | +70 | +2.1% | 80,500 |
| 2017/07/31 | 3,410 | 3,465 | 3,320 | 3,350 | -60 | -1.8% | 133,900 |
| 2017/07/28 | 3,400 | 3,415 | 3,375 | 3,410 | +5 | +0.1% | 61,300 |
| 2017/07/27 | 3,325 | 3,440 | 3,320 | 3,405 | +110 | +3.3% | 109,900 |
| 2017/07/26 | 3,265 | 3,330 | 3,260 | 3,295 | +45 | +1.4% | 75,300 |
| 2017/07/25 | 3,265 | 3,265 | 3,230 | 3,250 | +5 | +0.2% | 35,400 |
| 2017/07/24 | 3,210 | 3,250 | 3,190 | 3,245 | +30 | +0.9% | 35,300 |
| 2017/07/21 | 3,205 | 3,235 | 3,200 | 3,215 | -5 | -0.2% | 32,500 |
| 2017/07/20 | 3,220 | 3,240 | 3,200 | 3,220 | +10 | +0.3% | 29,600 |
| 2017/07/19 | 3,185 | 3,240 | 3,185 | 3,210 | +25 | +0.8% | 41,600 |
| 2017/07/18 | 3,175 | 3,200 | 3,155 | 3,185 | ±0 | ±0% | 39,500 |
| 2017/07/14 | 3,180 | 3,210 | 3,175 | 3,185 | +5 | +0.2% | 42,000 |
| 2017/07/13 | 3,180 | 3,210 | 3,160 | 3,180 | +15 | +0.5% | 53,400 |
| 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 |
1951～
2000
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
