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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,050 | 2,086 | 2,049 | 2,085 | +41 | +2% | 64,200 |
2023/02/24 | 2,044 | 2,052 | 2,039 | 2,044 | +1 | ±0% | 55,100 |
2023/02/22 | 2,054 | 2,060 | 2,042 | 2,043 | -22 | -1.1% | 50,400 |
2023/02/21 | 2,056 | 2,068 | 2,054 | 2,065 | +19 | +0.9% | 26,300 |
2023/02/20 | 2,062 | 2,079 | 2,046 | 2,046 | +10 | +0.5% | 74,100 |
2023/02/17 | 2,028 | 2,050 | 2,028 | 2,036 | +14 | +0.7% | 62,300 |
2023/02/16 | 2,050 | 2,051 | 2,017 | 2,022 | -28 | -1.4% | 40,100 |
2023/02/15 | 2,047 | 2,080 | 2,038 | 2,050 | +37 | +1.8% | 116,800 |
2023/02/14 | 2,020 | 2,025 | 2,013 | 2,013 | +2 | +0.1% | 14,000 |
2023/02/13 | 2,002 | 2,018 | 2,002 | 2,011 | +7 | +0.3% | 18,300 |
2023/02/10 | 2,003 | 2,008 | 1,995 | 2,004 | -7 | -0.3% | 34,300 |
2023/02/09 | 2,010 | 2,018 | 2,007 | 2,011 | ±0 | ±0% | 13,200 |
2023/02/08 | 2,020 | 2,022 | 2,011 | 2,011 | -5 | -0.2% | 10,500 |
2023/02/07 | 2,026 | 2,026 | 2,016 | 2,016 | -4 | -0.2% | 9,900 |
2023/02/06 | 2,005 | 2,020 | 2,004 | 2,020 | +20 | +1% | 19,700 |
2023/02/03 | 2,011 | 2,016 | 2,000 | 2,000 | -16 | -0.8% | 19,900 |
2023/02/02 | 2,030 | 2,030 | 2,015 | 2,016 | -2 | -0.1% | 16,200 |
2023/02/01 | 2,039 | 2,039 | 2,017 | 2,018 | -14 | -0.7% | 15,600 |
2023/01/31 | 2,020 | 2,037 | 2,016 | 2,032 | +20 | +1% | 39,400 |
2023/01/30 | 2,002 | 2,017 | 2,001 | 2,012 | +10 | +0.5% | 43,000 |
2023/01/27 | 1,999 | 2,003 | 1,996 | 2,002 | +6 | +0.3% | 21,100 |
2023/01/26 | 2,004 | 2,005 | 1,995 | 1,996 | -5 | -0.2% | 16,000 |
2023/01/25 | 2,002 | 2,004 | 1,992 | 2,001 | -1 | ±0% | 22,800 |
2023/01/24 | 2,008 | 2,008 | 1,997 | 2,002 | +2 | +0.1% | 24,700 |
2023/01/23 | 1,999 | 2,005 | 1,996 | 2,000 | +6 | +0.3% | 21,700 |
2023/01/20 | 1,986 | 1,999 | 1,986 | 1,994 | +8 | +0.4% | 15,400 |
2023/01/19 | 1,985 | 1,989 | 1,979 | 1,986 | +1 | +0.1% | 13,000 |
2023/01/18 | 1,985 | 1,996 | 1,976 | 1,985 | +8 | +0.4% | 27,200 |
2023/01/17 | 1,970 | 1,979 | 1,965 | 1,977 | +12 | +0.6% | 18,100 |
2023/01/16 | 1,961 | 1,970 | 1,960 | 1,965 | -2 | -0.1% | 16,100 |
2023/01/13 | 1,971 | 1,975 | 1,960 | 1,967 | -7 | -0.4% | 34,300 |
2023/01/12 | 1,967 | 1,975 | 1,963 | 1,974 | +7 | +0.4% | 16,900 |
2023/01/11 | 1,954 | 1,967 | 1,954 | 1,967 | +13 | +0.7% | 17,600 |
2023/01/10 | 1,970 | 1,983 | 1,951 | 1,954 | -7 | -0.4% | 25,400 |
2023/01/06 | 1,957 | 1,969 | 1,949 | 1,961 | -10 | -0.5% | 35,400 |
2023/01/05 | 1,997 | 1,999 | 1,968 | 1,971 | -26 | -1.3% | 38,000 |
2023/01/04 | 2,022 | 2,022 | 1,990 | 1,997 | -9 | -0.4% | 44,500 |
2022/12/30 | 2,032 | 2,032 | 2,006 | 2,006 | -19 | -0.9% | 19,500 |
2022/12/29 | 2,030 | 2,030 | 2,005 | 2,025 | -10 | -0.5% | 25,200 |
2022/12/28 | 2,023 | 2,035 | 2,017 | 2,035 | +12 | +0.6% | 29,800 |
2022/12/27 | 2,020 | 2,026 | 2,011 | 2,023 | +9 | +0.4% | 24,000 |
2022/12/26 | 2,022 | 2,022 | 2,008 | 2,014 | ±0 | ±0% | 23,100 |
2022/12/23 | 2,003 | 2,014 | 1,997 | 2,014 | +11 | +0.5% | 21,500 |
2022/12/22 | 2,002 | 2,003 | 1,990 | 2,003 | +18 | +0.9% | 33,500 |
2022/12/21 | 1,990 | 1,999 | 1,980 | 1,985 | -8 | -0.4% | 42,900 |
2022/12/20 | 2,007 | 2,012 | 1,977 | 1,993 | -5 | -0.3% | 38,500 |
2022/12/19 | 1,990 | 2,008 | 1,990 | 1,998 | +10 | +0.5% | 26,100 |
2022/12/16 | 2,011 | 2,013 | 1,984 | 1,988 | -27 | -1.3% | 75,600 |
2022/12/15 | 2,004 | 2,016 | 1,997 | 2,015 | +8 | +0.4% | 35,100 |
2022/12/14 | 1,989 | 2,007 | 1,983 | 2,007 | +19 | +1% | 48,800 |
301~
350
件表示中 / 3458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 | 321,500円 | +5.4% | -9.0% | 4.04% | 18.20倍 | 0.92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 |
プリマハム | 234,900円 | +4.8% | +31.9% | 3.41% | 11.80倍 | 0.99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 |
昭和産 | 322,000円 | -0.1% | -21.5% | 2.48% | 9.50倍 | 0.81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 |
S Foods | 301,000円 | +4.7% | -13.1% | 2.96% | 11.90倍 | 0.80倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
DyDo | 270,200円 | - | - | 1.11% | - | 0.95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