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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 3,320 | 3,395 | 3,310 | 3,395 | +50 | +1.5% | 86,000 |
| 2024/01/30 | 3,260 | 3,345 | 3,250 | 3,345 | +95 | +2.9% | 85,800 |
| 2024/01/29 | 3,180 | 3,255 | 3,180 | 3,250 | +80 | +2.5% | 70,300 |
| 2024/01/26 | 3,205 | 3,210 | 3,160 | 3,170 | -30 | -0.9% | 54,800 |
| 2024/01/25 | 3,150 | 3,200 | 3,135 | 3,200 | +95 | +3.1% | 78,200 |
| 2024/01/24 | 3,120 | 3,120 | 3,090 | 3,105 | -15 | -0.5% | 44,400 |
| 2024/01/23 | 3,150 | 3,155 | 3,115 | 3,120 | -15 | -0.5% | 30,900 |
| 2024/01/22 | 3,140 | 3,140 | 3,105 | 3,135 | +15 | +0.5% | 34,400 |
| 2024/01/19 | 3,140 | 3,150 | 3,110 | 3,120 | -30 | -1% | 39,400 |
| 2024/01/18 | 3,130 | 3,165 | 3,125 | 3,150 | +20 | +0.6% | 30,900 |
| 2024/01/17 | 3,160 | 3,195 | 3,130 | 3,130 | -20 | -0.6% | 58,400 |
| 2024/01/16 | 3,175 | 3,175 | 3,150 | 3,150 | -35 | -1.1% | 35,200 |
| 2024/01/15 | 3,120 | 3,190 | 3,120 | 3,185 | +65 | +2.1% | 39,300 |
| 2024/01/12 | 3,155 | 3,170 | 3,110 | 3,120 | -30 | -1% | 68,800 |
| 2024/01/11 | 3,170 | 3,200 | 3,150 | 3,150 | -20 | -0.6% | 75,100 |
| 2024/01/10 | 3,170 | 3,175 | 3,135 | 3,170 | ±0 | ±0% | 54,500 |
| 2024/01/09 | 3,130 | 3,180 | 3,120 | 3,170 | +45 | +1.4% | 73,700 |
| 2024/01/05 | 3,080 | 3,125 | 3,075 | 3,125 | +75 | +2.5% | 77,300 |
| 2024/01/04 | 3,000 | 3,050 | 2,976 | 3,050 | +79 | +2.7% | 88,100 |
| 2023/12/29 | 2,995 | 2,995 | 2,964 | 2,971 | -4 | -0.1% | 56,000 |
| 2023/12/28 | 2,974 | 3,040 | 2,974 | 2,975 | +10 | +0.3% | 66,700 |
| 2023/12/27 | 2,966 | 2,967 | 2,943 | 2,965 | -2 | -0.1% | 55,000 |
| 2023/12/26 | 2,933 | 2,967 | 2,930 | 2,967 | +35 | +1.2% | 51,700 |
| 2023/12/25 | 2,925 | 2,945 | 2,920 | 2,932 | +23 | +0.8% | 42,400 |
| 2023/12/22 | 2,885 | 2,912 | 2,883 | 2,909 | +42 | +1.5% | 55,000 |
| 2023/12/21 | 2,855 | 2,880 | 2,851 | 2,867 | +4 | +0.1% | 42,300 |
| 2023/12/20 | 2,889 | 2,912 | 2,863 | 2,863 | -15 | -0.5% | 64,000 |
| 2023/12/19 | 2,847 | 2,895 | 2,843 | 2,878 | +35 | +1.2% | 82,400 |
| 2023/12/18 | 2,826 | 2,850 | 2,811 | 2,843 | +2 | +0.1% | 56,800 |
| 2023/12/15 | 2,870 | 2,878 | 2,835 | 2,841 | -30 | -1% | 86,900 |
| 2023/12/14 | 2,902 | 2,902 | 2,857 | 2,871 | -23 | -0.8% | 47,400 |
| 2023/12/13 | 2,934 | 2,934 | 2,875 | 2,894 | -35 | -1.2% | 60,300 |
| 2023/12/12 | 2,935 | 2,935 | 2,918 | 2,929 | +4 | +0.1% | 32,300 |
| 2023/12/11 | 2,935 | 2,948 | 2,912 | 2,925 | -5 | -0.2% | 61,000 |
| 2023/12/08 | 2,984 | 2,995 | 2,922 | 2,930 | -54 | -1.8% | 82,100 |
| 2023/12/07 | 2,971 | 2,986 | 2,971 | 2,984 | -26 | -0.9% | 45,400 |
| 2023/12/06 | 2,960 | 3,010 | 2,957 | 3,010 | +47 | +1.6% | 72,800 |
| 2023/12/05 | 2,957 | 2,979 | 2,953 | 2,963 | -4 | -0.1% | 44,700 |
| 2023/12/04 | 3,015 | 3,015 | 2,965 | 2,967 | -48 | -1.6% | 74,200 |
| 2023/12/01 | 3,010 | 3,035 | 3,005 | 3,015 | -5 | -0.2% | 36,200 |
| 2023/11/30 | 3,030 | 3,030 | 2,993 | 3,020 | +15 | +0.5% | 44,400 |
| 2023/11/29 | 3,045 | 3,050 | 3,005 | 3,005 | -40 | -1.3% | 42,900 |
| 2023/11/28 | 3,020 | 3,045 | 3,015 | 3,045 | +30 | +1% | 32,400 |
| 2023/11/27 | 3,000 | 3,015 | 2,995 | 3,015 | +26 | +0.9% | 33,500 |
| 2023/11/24 | 3,005 | 3,005 | 2,983 | 2,989 | -6 | -0.2% | 43,500 |
| 2023/11/22 | 2,999 | 3,015 | 2,982 | 2,995 | +11 | +0.4% | 48,600 |
| 2023/11/21 | 3,005 | 3,020 | 2,983 | 2,984 | -21 | -0.7% | 65,300 |
| 2023/11/20 | 3,060 | 3,075 | 3,000 | 3,005 | -45 | -1.5% | 43,100 |
| 2023/11/17 | 3,015 | 3,050 | 2,988 | 3,050 | +65 | +2.2% | 31,400 |
| 2023/11/16 | 3,010 | 3,015 | 2,979 | 2,985 | -30 | -1% | 49,500 |
201～
250
件表示中 / 3586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% | 14.64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 | 242,500円 | +15.1% | +22.7% | 0.46% | 32.92倍 | 9.90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 | 219,200円 | +4.8% | +31.9% | 3.65% | 11.02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 | 294,100円 | +12.5% | -16.5% | 1.02% | 18.92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 |
| Ｐウォーター | 319,000円 | -4.4% | +13.4% | 2.98% | 17.21倍 | 3.90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
