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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 303 | 304 | 298 | 301 | -2 | -0.7% | 130,000 |
| 2010/07/15 | 307 | 307 | 302 | 303 | -3 | -1% | 83,000 |
| 2010/07/14 | 306 | 307 | 303 | 306 | +4 | +1.3% | 112,000 |
| 2010/07/13 | 305 | 305 | 302 | 302 | ±0 | ±0% | 125,000 |
| 2010/07/12 | 306 | 306 | 302 | 302 | -1 | -0.3% | 124,000 |
| 2010/07/09 | 305 | 306 | 303 | 303 | -1 | -0.3% | 126,000 |
| 2010/07/08 | 306 | 306 | 300 | 304 | +6 | +2% | 205,000 |
| 2010/07/07 | 299 | 299 | 296 | 298 | ±0 | ±0% | 96,000 |
| 2010/07/06 | 295 | 300 | 295 | 298 | +1 | +0.3% | 116,000 |
| 2010/07/05 | 297 | 300 | 295 | 297 | -4 | -1.3% | 263,000 |
| 2010/07/02 | 307 | 307 | 299 | 301 | -3 | -1% | 183,000 |
| 2010/07/01 | 301 | 310 | 301 | 304 | -1 | -0.3% | 234,000 |
| 2010/06/30 | 305 | 308 | 303 | 305 | -5 | -1.6% | 124,000 |
| 2010/06/29 | 315 | 315 | 309 | 310 | -8 | -2.5% | 179,000 |
| 2010/06/28 | 311 | 318 | 311 | 318 | +6 | +1.9% | 169,000 |
| 2010/06/25 | 315 | 315 | 308 | 312 | -3 | -1% | 249,000 |
| 2010/06/24 | 313 | 317 | 312 | 315 | -1 | -0.3% | 85,000 |
| 2010/06/23 | 310 | 317 | 310 | 316 | ±0 | ±0% | 93,000 |
| 2010/06/22 | 314 | 316 | 312 | 316 | -1 | -0.3% | 158,000 |
| 2010/06/21 | 315 | 318 | 312 | 317 | +2 | +0.6% | 216,000 |
| 2010/06/18 | 313 | 315 | 311 | 315 | +1 | +0.3% | 216,000 |
| 2010/06/17 | 318 | 318 | 311 | 314 | -4 | -1.3% | 222,000 |
| 2010/06/16 | 317 | 320 | 315 | 318 | +3 | +1% | 229,000 |
| 2010/06/15 | 317 | 317 | 315 | 315 | -5 | -1.6% | 108,000 |
| 2010/06/14 | 323 | 323 | 317 | 320 | -1 | -0.3% | 381,000 |
| 2010/06/11 | 313 | 324 | 311 | 321 | +12 | +3.9% | 895,000 |
| 2010/06/10 | 309 | 310 | 306 | 309 | -1 | -0.3% | 119,000 |
| 2010/06/09 | 305 | 312 | 303 | 310 | +8 | +2.6% | 401,000 |
| 2010/06/08 | 295 | 304 | 295 | 302 | +3 | +1% | 138,000 |
| 2010/06/07 | 306 | 307 | 298 | 299 | -10 | -3.2% | 272,000 |
| 2010/06/04 | 299 | 313 | 299 | 309 | +8 | +2.7% | 525,000 |
| 2010/06/03 | 300 | 303 | 299 | 301 | +4 | +1.3% | 195,000 |
| 2010/06/02 | 293 | 300 | 293 | 297 | +4 | +1.4% | 312,000 |
| 2010/06/01 | 293 | 296 | 290 | 293 | ±0 | ±0% | 191,000 |
| 2010/05/31 | 292 | 296 | 289 | 293 | +2 | +0.7% | 404,000 |
| 2010/05/28 | 292 | 294 | 286 | 291 | +1 | +0.3% | 509,000 |
| 2010/05/27 | 290 | 292 | 286 | 290 | ±0 | ±0% | 349,000 |
| 2010/05/26 | 292 | 293 | 288 | 290 | -3 | -1% | 247,000 |
| 2010/05/25 | 299 | 299 | 291 | 293 | -5 | -1.7% | 364,000 |
| 2010/05/24 | 299 | 304 | 298 | 298 | -2 | -0.7% | 303,000 |
| 2010/05/21 | 304 | 305 | 300 | 300 | -6 | -2% | 291,000 |
| 2010/05/20 | 302 | 307 | 301 | 306 | ±0 | ±0% | 277,000 |
| 2010/05/19 | 303 | 306 | 301 | 306 | +3 | +1% | 355,000 |
| 2010/05/18 | 308 | 308 | 300 | 303 | -1 | -0.3% | 564,000 |
| 2010/05/17 | 305 | 308 | 303 | 304 | ±0 | ±0% | 376,000 |
| 2010/05/14 | 300 | 307 | 298 | 304 | +4 | +1.3% | 328,000 |
| 2010/05/13 | 303 | 304 | 299 | 300 | -3 | -1% | 283,000 |
| 2010/05/12 | 303 | 304 | 301 | 303 | +3 | +1% | 213,000 |
| 2010/05/11 | 309 | 309 | 299 | 300 | -6 | -2% | 409,000 |
| 2010/05/10 | 299 | 306 | 298 | 306 | +8 | +2.7% | 253,000 |
3601～
3650
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 | 452,500円 | +4.2% | -10.1% | 3.98% | 11.28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 | 210,200円 | +2.6% | -14.6% | 3.81% | 13.21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 | 274,300円 | +5.2% | +9.2% | 1.09% | 21.67倍 | 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 |
| 昭和産 | 267,200円 | -0.1% | -21.5% | 3.74% | 7.89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
