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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 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 |
| 2024/06/10 | 3,260 | 3,305 | 3,250 | 3,305 | +45 | +1.4% | 47,300 |
| 2024/06/07 | 3,225 | 3,265 | 3,220 | 3,260 | +35 | +1.1% | 40,900 |
| 2024/06/06 | 3,210 | 3,240 | 3,180 | 3,225 | +5 | +0.2% | 30,900 |
| 2024/06/05 | 3,220 | 3,250 | 3,205 | 3,220 | -40 | -1.2% | 34,600 |
| 2024/06/04 | 3,185 | 3,270 | 3,165 | 3,260 | +75 | +2.4% | 69,400 |
| 2024/06/03 | 3,190 | 3,195 | 3,165 | 3,185 | ±0 | ±0% | 42,100 |
| 2024/05/31 | 3,175 | 3,190 | 3,155 | 3,185 | +50 | +1.6% | 39,200 |
| 2024/05/30 | 3,125 | 3,145 | 3,095 | 3,135 | -5 | -0.2% | 33,600 |
| 2024/05/29 | 3,200 | 3,210 | 3,130 | 3,140 | -80 | -2.5% | 48,400 |
| 2024/05/28 | 3,270 | 3,270 | 3,210 | 3,220 | -50 | -1.5% | 26,400 |
| 2024/05/27 | 3,240 | 3,270 | 3,220 | 3,270 | +25 | +0.8% | 70,000 |
| 2024/05/24 | 3,220 | 3,250 | 3,205 | 3,245 | +15 | +0.5% | 37,400 |
| 2024/05/23 | 3,225 | 3,235 | 3,180 | 3,230 | +5 | +0.2% | 23,500 |
| 2024/05/22 | 3,225 | 3,250 | 3,195 | 3,225 | ±0 | ±0% | 34,400 |
| 2024/05/21 | 3,215 | 3,235 | 3,205 | 3,225 | +10 | +0.3% | 37,500 |
| 2024/05/20 | 3,170 | 3,215 | 3,170 | 3,215 | +45 | +1.4% | 38,000 |
| 2024/05/17 | 3,105 | 3,225 | 3,105 | 3,170 | +15 | +0.5% | 98,500 |
| 2024/05/16 | 2,985 | 3,170 | 2,985 | 3,155 | +175 | +5.9% | 221,700 |
| 2024/05/15 | 2,986 | 2,994 | 2,962 | 2,980 | -8 | -0.3% | 65,700 |
| 2024/05/14 | 3,000 | 3,000 | 2,968 | 2,988 | -12 | -0.4% | 72,600 |
| 2024/05/13 | 3,040 | 3,040 | 3,000 | 3,000 | -30 | -1% | 31,600 |
| 2024/05/10 | 3,020 | 3,055 | 3,010 | 3,030 | +5 | +0.2% | 31,100 |
| 2024/05/09 | 3,030 | 3,045 | 3,020 | 3,025 | -20 | -0.7% | 23,300 |
| 2024/05/08 | 3,045 | 3,055 | 3,025 | 3,045 | ±0 | ±0% | 24,800 |
251～
300
件表示中 / 3749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 | 310,500円 | +11.9% | -18.5% | 4.19% | 12.54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 |
| Ｐウォーター | 330,000円 | +4.0% | +5.7% | 3.33% | 15.09倍 | 3.92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 |
| 昭和産 | 297,600円 | +1.7% | -4.3% | 3.36% | 10.18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 |
| 亀田菓 | 409,500円 | +33.2% | +4.1% | 1.42% | 3.57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 |
| ＤｙＤｏ | 270,700円 | +5.2% | +9.2% | 1.11% | 21.40倍 | 0.93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
