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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 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 |
251～
300
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 | 309,500円 | +5.4% | +33.0% | 4.20% | 19.98倍 | 0.86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 | 452,000円 | +4.2% | -10.1% | 3.98% | 11.27倍 | 0.79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 | 210,000円 | +2.6% | -14.6% | 3.81% | 13.20倍 | 0.87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 | 273,500円 | +5.2% | +9.2% | 1.10% | 21.61倍 | 0.94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 | 266,300円 | -0.1% | -21.5% | 3.76% | 7.86倍 | 0.66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
