2109 DM三井製糖 HD

2109
2025/05/02
時価
1090億円
PER 予
21.56倍
2010年以降
6.87-30.32倍
(2010-2024年)
PBR
0.92倍
2010年以降
0.51-1.6倍
(2010-2024年)
配当 予
3.89%
ROE 予
4.28%
ROA 予
2.36%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
3,360
始値
3,370
高値
3,380
安値
3,305
終値 -0.6%
3,340
出来高 +15.34%
40,600

乖離率

株価(5日)
移動平均値
-1.88%
3,404
株価(25日)
移動平均値
-0.39%
3,353
出来高(5日)
移動平均値
+1.81%
39,880

2024/12/03~2025/05/02

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
05/023,3703,3803,3053,340-0.6%40,6001090億1686万-0.39%21.560.92
05/013,4053,4053,3603,360-1.75%35,2001096億6966万0%21.690.93
04/303,4653,4753,4053,420-1.16%49,9001116億2804万+1.63%22.080.94
04/283,4653,4853,4453,460+0.58%38,7001129億3363万+2.7%22.340.96
04/253,4403,4603,4153,440-1.01%35,0001122億8084万+2.05%22.210.95
04/243,4853,5153,4553,475-0.57%57,2001134億2323万+2.9%22.430.96
04/233,4753,5003,4653,495+0.87%59,9001140億7603万+3.34%22.560.97
04/223,4103,4653,4103,465+1.91%27,5001130億9683万+2.36%22.370.96
04/213,3703,4053,3703,400-0.44%30,3001109億7525万+0.35%21.950.94
04/183,3703,4153,3553,415+1.49%27,5001114億6484万+0.59%22.050.94
04/173,3603,3853,3503,365+0.15%19,2001098億3285万-1.06%21.720.93
04/163,3803,3803,3503,360+0.15%22,7001096億6966万-1.41%21.690.93
04/153,3903,4053,3553,355+0.15%31,7001095億646万-1.79%21.660.93
04/143,3503,3853,3253,350+0.75%36,2001093億4326万-2.22%21.630.93
04/113,2853,3253,2353,325+0.15%49,3001085億2726万-3.29%21.470.92
04/103,3303,3303,2653,320+4.4%45,4001083億6406万-3.8%21.430.92
04/093,1603,2003,1253,180-0.78%47,2001037億9450万-8.15%20.530.88
04/083,1503,2203,1353,205+4.57%56,5001046億1049万-7.85%20.690.89
04/073,0603,1353,0203,065-4.07%111,8001000億4092万-12.25%19.790.85
04/043,2603,2953,1553,195-3.18%80,3001042億8409万-9%20.630.88
04/033,2703,3203,2603,300-1.05%57,2001077億1127万-6.33%21.30.91
04/023,3703,3953,3253,335-0.74%47,3001088億5366万-5.66%21.530.92
04/013,4103,4353,3603,360-0.44%34,3001096億6966万-5.11%21.690.93
03/313,4303,4403,3553,375-2.6%67,3001101億5925万-4.71%21.790.93
03/283,4253,5253,4203,465-1.42%103,5001130億9683万-2.17%22.370.96
03/273,4803,5303,4703,515+0.57%164,3001147億2882万-0.73%22.690.97
03/263,5103,5203,4803,495-0.71%108,1001140億7603万-1.24%22.560.97
03/253,5253,5303,5003,520+0.28%64,7001148億9202万-0.48%22.720.97
03/243,5653,5703,5103,510-1.96%95,9001145億6562万-0.68%22.660.97
03/213,5903,6103,5803,580-0.28%42,6001168億5041万+1.36%23.110.99
03/193,5703,6053,5703,590+0.56%29,8001171億7681万+1.87%23.180.99
03/183,5703,5953,5553,570+0.28%37,6001165億2401万+1.48%23.050.99
03/173,5603,5853,5603,560+0.14%36,5001161億9761万+1.37%22.980.98
03/143,5703,5953,5453,555-0.28%36,6001160億3441万+1.34%22.950.98
03/133,5503,5753,5203,565+0.28%54,8001163億6081万+1.71%23.020.99
03/123,5503,5803,5403,555-0.28%43,7001160億3441万+1.48%22.950.98
03/113,5853,5903,5403,565-1.11%50,9001163億6081万+1.89%23.020.99
03/103,6603,6653,6003,605-0.83%41,5001176億6640万+3.18%23.271
03/073,6203,6453,6003,635-0.27%46,0001186億4560万+4.21%23.471
03/063,6403,6453,6053,645+0.97%32,9001189億7199万+4.74%23.531.01
03/053,6003,6553,5853,610+0.7%46,5001178億2960万+4.06%23.311
03/043,5753,6103,5703,585+0.56%42,8001170億1361万+3.64%23.140.99
03/033,5453,5953,5403,565+1.42%38,7001163億6081万+3.39%23.020.99
02/283,5203,5503,4903,515+0.29%44,2001147億2882万+2.27%22.690.97
02/273,6003,6003,4903,505-2.77%75,1001144億242万+2.22%22.630.97
02/263,4803,6053,4703,605+3.74%85,3001176億6640万+5.41%23.271
02/253,3903,4853,3703,475+2.51%43,5001134億2323万+2%22.430.96
02/213,3853,3903,3553,390+0.74%37,0001106億4885万-0.21%21.890.94
02/203,4453,4503,3553,365-2.46%72,2001098億3285万-0.77%21.720.93
02/193,4703,4703,4503,450-0.43%21,7001126億724万+1.89%22.270.95
02/183,4653,4653,4353,465+0.43%37,0001130億9683万+2.61%22.370.96
02/173,4603,4603,4353,450+0.15%24,7001126億724万+2.4%22.270.95
02/143,4203,4603,4053,4450%68,1001124億4404万+2.47%22.240.95
02/133,4403,4603,4153,445+1.47%38,6001124億4404万+2.62%22.240.95
02/123,4553,4553,3803,395-1.02%45,5001108億1205万+1.25%21.920.94
02/103,4203,4503,4203,430+0.44%19,6001119億5444万+2.36%22.140.95
02/073,4403,4403,3853,415-1.3%40,9001114億6484万+1.97%22.050.94
02/063,5003,5103,4553,460-0.86%22,9001129億3363万+3.28%22.340.96
02/053,4803,4903,4603,490-0.43%28,2001139億1283万+4.24%22.530.96
02/043,4903,5103,4753,505+1.15%45,0001144億242万+4.81%22.630.97
02/033,4403,4853,3453,465+0.58%72,3001130億9683万+3.74%22.370.96
01/313,4403,5103,4203,445-0.29%83,1001124億4404万+3.21%22.240.95
01/303,4153,4553,4003,455+1.02%32,5001127億7043万+3.54%22.310.95
01/293,3753,4403,3553,420+1.33%49,3001116億2804万+2.49%22.080.94
01/283,3303,3753,3303,375+0.75%24,6001101億5925万+1.14%21.790.93
01/273,3403,3503,3103,350+1.06%34,4001093億4326万+0.3%21.630.93
01/243,3303,3553,3153,315+0.45%26,3001082億87万-0.81%21.40.92
01/233,3303,3303,3003,300-0.15%37,3001077億1127万-1.29%21.30.91
01/223,3253,3253,3053,305+0.3%24,8001078億7447万-1.2%21.340.91
01/213,2803,3053,2703,295+0.92%20,8001075億4807万-1.52%21.270.91
01/203,2503,2703,2453,265+0.77%16,6001065億6888万-2.48%21.080.9
01/173,2503,2503,2103,240+0.31%35,5001057億5288万-3.28%20.920.9
01/163,2353,2653,2303,230-0.15%35,5001054億2648万-3.67%20.850.89
01/153,2353,2503,2203,2350%33,1001055億8968万-3.58%20.880.89
01/143,2553,2603,2253,235-0.61%34,0001055億8968万-3.63%20.880.89
01/103,2953,2953,2553,255-0.91%27,9001062億4248万-3.13%21.010.9
01/093,3153,3153,2853,285-0.9%33,4001072億2167万-2.14%21.210.91
01/083,3503,3503,3153,315-0.75%20,1001082億87万-1.13%21.40.92
01/073,3753,3753,3203,340-0.3%30,3001090億1686万-0.24%21.560.92
01/063,3853,3903,3503,350-0.89%31,4001093億4326万+0.27%21.630.93
2024
12/303,4303,4303,3803,380-1.46%30,8001103億2245万+1.35%21.820.93
12/273,4003,4303,4003,430+0.44%17,9001119億5444万+3.1%22.140.95
12/263,4103,4153,3853,415+0.29%24,7001114億6484万+2.95%22.050.94
12/253,4153,4153,3753,405+0.29%18,7001111億3845万+2.96%21.980.94
12/243,4003,4003,3853,395-0.29%11,9001108億1205万+2.94%21.920.94
12/233,4353,4453,3853,405-0.44%28,9001111億3845万+3.5%21.980.94
12/203,4853,4903,4153,420-1.44%52,8001116億2804万+4.2%22.080.94
12/193,4103,4703,3953,470+1.31%37,2001132億6003万+6.02%22.40.96
12/183,4353,4453,4253,425-0.15%16,5001117億9124万+4.96%22.110.95
12/173,4153,4503,4103,430+0.88%26,6001119億5444万+5.38%22.140.95
12/163,3703,4203,3503,400+1.49%27,2001109億7525万+4.71%21.950.94
12/133,3203,3653,3203,350-0.15%24,4001093億4326万+3.4%21.630.93
12/123,3403,3703,3303,355+0.6%26,2001095億646万+3.68%21.660.93
12/113,3303,3353,3203,335+0.15%15,2001088億5366万+3.15%21.530.92
12/103,3403,3403,3103,3300%19,8001086億9046万+3.19%21.50.92
12/093,3053,3353,2903,330+0.91%31,1001086億9046万+3.32%21.50.92
12/063,2903,3053,2803,300+0.3%10,6001077億1127万+2.52%21.30.91
12/053,3003,3103,2853,2900%15,6001073億8487万+2.27%21.240.91
12/043,2853,2903,2703,2900%17,6001073億8487万+2.33%21.240.91
12/033,2603,3103,2603,290+3.13%57,8001073億8487万+2.4%21.240.91

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,515
503
10/25
1,640
328
3/17
406,400
2,032,000
10/25
--+13.65%
10/25
-16.16%
1/22
2009年
3月期
2,205
441
8/6
1,270
254
3/18
876,600
4,383,000
6/20
--+11.72%
11/25
-25.27%
10/10
2010年
3月期
1,890
378
8/17
1,295
259
4/28
573,000
2,865,000
2/25
--+15.67%
6/4
-8.21%
9/29
2011年
3月期
1,865
373
2/16
1,305
261
3/15
415,800
2,079,000
9/24
528億4179万369億7508万+19.93%
4/11
-16.68%
3/15
2012年
3月期
2,090
418
4/18
1,220
244
11/16
968,400
4,842,000
4/8
592億1680万345億6674万+12.03%
7/29
-21.37%
11/16
2013年
3月期
1,615
323
2/13
1,080
216
5/21
208,800
1,044,000
2/13
457億5844万306億7万+13.75%
2/13
-13.51%
5/16
2014年
3月期
2,340
468
1/16
1,355
271
4/2
299,800
1,499,000
10/30
663億34万383億9175万+15.06%
1/15
-8.98%
3/20
2015年
3月期
2,265
453
3/24
1,755
351
10/17
147,600
738,000
11/19
641億7533万497億2525万+10.22%
11/27
-13.17%
5/20
2016年
3月期
2,835
567
12/18
2,065
413
4/1
177,400
887,000
5/13
803億2541万585億863万+9.72%
11/24
-12.8%
1/21
2017年
3月期
2,829
3/14
2,255
11/9
196,100
10/28
801億5541万638億9199万+5.95%
2/24
-6.64%
11/9
2018年
3月期
4,940
12/27

12/26
2,582
4/19
258,400
5/16
1399億6739万731億5704万+14.73%
5/29
-12.28%
2/6
2019年
3月期
4,385
5/2

4/27
2,541
12/25
267,700
5/15
1242億4230万719億9537万+6.62%
9/25
-11.87%
12/25
2020年
3月期
2,827
4/4
1,644
3/17
235,300
5/15
800億9874万465億8024万+16.06%
3/27
-14.46%
3/16
2021年
3月期
2,218
4/23
1,765
12/2
233,500
1/28
628億4365万500億859万+5.96%
3/9
-6.68%
4/9
2022年
3月期
2,086
10/18
1,795
6/2
252,900
10/28
680億8658万585億8840万+3.94%
9/17
-5.57%
11/30
2023年
3月期
2,145
3/9
1,848
9/15

9/14

他2件
409,300
3/22
700億1232万603億1831万+8.5%
5/9
-2.92%
3/30
2024年
3月期
3,445
2/2
2,040
4/3
297,200
5/16
1124億4404万665億8515万+14.48%
5/16
-7.98%
10/4
最新3,340
2025/5/2
40,6001090億1686万-0.39%
3,353

年間値上がり率

1984/12/28 vs 1983/12/28
60%(1.6倍)
1985/12/28 vs 1984/12/28
104%(2.04倍)
1986/12/27 vs 1985/12/28
0%(1倍)
1987/12/28 vs 1986/12/27
6%(1.06倍)
1988/12/28 vs 1987/12/28
41%(1.41倍)
1989/12/29 vs 1988/12/28
48%(1.48倍)
1990/12/28 vs 1989/12/29
-48%(0.52倍)
1991/12/30 vs 1990/12/28
32%(1.32倍)
1992/12/30 vs 1991/12/30
-40%(0.6倍)
1993/12/30 vs 1992/12/30
-13%(0.87倍)
1994/12/30 vs 1993/12/30
23%(1.23倍)
1995/12/29 vs 1994/12/30
-5%(0.95倍)
1996/12/30 vs 1995/12/29
-18%(0.82倍)
1997/12/30 vs 1996/12/30
-49%(0.51倍)
1998/12/30 vs 1997/12/30
1%(1.01倍)
1999/12/30 vs 1998/12/30
-2%(0.98倍)
2000/12/29 vs 1999/12/30
14%(1.14倍)
2001/12/28 vs 2000/12/29
-2%(0.98倍)
2002/12/30 vs 2001/12/28
-11%(0.89倍)
2003/12/30 vs 2002/12/30
16%(1.16倍)
2004/12/30 vs 2003/12/30
25%(1.25倍)
2005/12/30 vs 2004/12/30
85%(1.85倍)
2006/12/29 vs 2005/12/30
-19%(0.81倍)
2007/12/28 vs 2006/12/29
3%(1.03倍)
2008/12/30 vs 2007/12/28
-14%(0.86倍)
2009/12/30 vs 2008/12/30
-12%(0.88倍)
2010/12/30 vs 2009/12/30
3%(1.03倍)
2011/12/30 vs 2010/12/30
-15%(0.85倍)
2012/12/28 vs 2011/12/30
-5%(0.95倍)
2013/12/30 vs 2012/12/28
62%(1.62倍)
2014/12/30 vs 2013/12/30
-2%(0.98倍)
2015/12/30 vs 2014/12/30
37%(1.37倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
90%(1.9倍)
2018/12/28 vs 2017/12/29
-42%(0.58倍)
2019/12/30 vs 2018/12/28
-18%(0.82倍)
2020/12/30 vs 2019/12/30
-20%(0.8倍)
2021/12/30 vs 2020/12/30
7%(1.07倍)
2022/12/30 vs 2021/12/30
4%(1.04倍)
2023/12/29 vs 2022/12/30
48%(1.48倍)
2024/12/30 vs 2023/12/29
14%(1.14倍)
2025/05/02 vs 2024/12/30
-1%(0.99倍)
過去安値
575円(1983/01/05)
481%(5.81倍)
3,340円(5/2)