三井松島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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 4,525 | 4,610 | 4,460 | 4,485 | +30 | +0.7% | 84,600 |
| 2025/01/14 | 4,500 | 4,540 | 4,425 | 4,455 | -45 | -1% | 112,400 |
| 2025/01/10 | 4,330 | 4,535 | 4,330 | 4,500 | +140 | +3.2% | 157,000 |
| 2025/01/09 | 4,310 | 4,570 | 4,265 | 4,360 | -5 | -0.1% | 216,100 |
| 2025/01/08 | 4,750 | 4,750 | 4,340 | 4,365 | -360 | -7.6% | 362,700 |
| 2025/01/07 | 4,345 | 4,775 | 4,270 | 4,725 | +385 | +8.9% | 469,800 |
| 2025/01/06 | 4,085 | 4,370 | 4,070 | 4,340 | +280 | +6.9% | 384,900 |
| 2024/12/30 | 3,860 | 4,080 | 3,810 | 4,060 | +170 | +4.4% | 240,200 |
| 2024/12/27 | 3,745 | 3,940 | 3,720 | 3,890 | +190 | +5.1% | 318,500 |
| 2024/12/26 | 3,555 | 3,715 | 3,555 | 3,700 | +130 | +3.6% | 180,600 |
| 2024/12/25 | 3,595 | 3,600 | 3,495 | 3,570 | -5 | -0.1% | 108,600 |
| 2024/12/24 | 3,400 | 3,600 | 3,360 | 3,575 | +200 | +5.9% | 183,100 |
| 2024/12/23 | 3,345 | 3,385 | 3,305 | 3,375 | +95 | +2.9% | 78,100 |
| 2024/12/20 | 3,270 | 3,320 | 3,255 | 3,280 | +60 | +1.9% | 86,300 |
| 2024/12/19 | 3,170 | 3,240 | 3,155 | 3,220 | -50 | -1.5% | 59,300 |
| 2024/12/18 | 3,305 | 3,320 | 3,260 | 3,270 | -25 | -0.8% | 59,200 |
| 2024/12/17 | 3,305 | 3,340 | 3,275 | 3,295 | -10 | -0.3% | 64,700 |
| 2024/12/16 | 3,430 | 3,430 | 3,305 | 3,305 | -135 | -3.9% | 97,800 |
| 2024/12/13 | 3,435 | 3,485 | 3,425 | 3,440 | -30 | -0.9% | 55,300 |
| 2024/12/12 | 3,505 | 3,550 | 3,440 | 3,470 | -15 | -0.4% | 86,900 |
| 2024/12/11 | 3,480 | 3,515 | 3,420 | 3,485 | ±0 | ±0% | 89,700 |
| 2024/12/10 | 3,555 | 3,595 | 3,485 | 3,485 | -20 | -0.6% | 147,900 |
| 2024/12/09 | 3,500 | 3,530 | 3,450 | 3,505 | +55 | +1.6% | 103,100 |
| 2024/12/06 | 3,385 | 3,475 | 3,380 | 3,450 | +75 | +2.2% | 102,600 |
| 2024/12/05 | 3,410 | 3,415 | 3,340 | 3,375 | +5 | +0.1% | 55,300 |
| 2024/12/04 | 3,420 | 3,450 | 3,345 | 3,370 | -75 | -2.2% | 94,500 |
| 2024/12/03 | 3,470 | 3,515 | 3,395 | 3,445 | +10 | +0.3% | 115,900 |
| 2024/12/02 | 3,440 | 3,450 | 3,405 | 3,435 | +20 | +0.6% | 39,200 |
| 2024/11/29 | 3,485 | 3,490 | 3,405 | 3,415 | -40 | -1.2% | 56,800 |
| 2024/11/28 | 3,395 | 3,475 | 3,380 | 3,455 | +15 | +0.4% | 62,900 |
| 2024/11/27 | 3,500 | 3,500 | 3,415 | 3,440 | -60 | -1.7% | 83,100 |
| 2024/11/26 | 3,625 | 3,645 | 3,465 | 3,500 | -120 | -3.3% | 97,100 |
| 2024/11/25 | 3,660 | 3,675 | 3,595 | 3,620 | -15 | -0.4% | 94,300 |
| 2024/11/22 | 3,510 | 3,650 | 3,510 | 3,635 | +120 | +3.4% | 128,600 |
| 2024/11/21 | 3,530 | 3,580 | 3,480 | 3,515 | -50 | -1.4% | 98,700 |
| 2024/11/20 | 3,605 | 3,655 | 3,535 | 3,565 | -55 | -1.5% | 101,400 |
| 2024/11/19 | 3,700 | 3,730 | 3,615 | 3,620 | -95 | -2.6% | 118,800 |
| 2024/11/18 | 3,745 | 3,800 | 3,670 | 3,715 | -25 | -0.7% | 119,400 |
| 2024/11/15 | 3,710 | 3,820 | 3,710 | 3,740 | +40 | +1.1% | 140,600 |
| 2024/11/14 | 3,705 | 3,810 | 3,685 | 3,700 | -5 | -0.1% | 120,700 |
| 2024/11/13 | 3,750 | 3,780 | 3,675 | 3,705 | -30 | -0.8% | 107,000 |
| 2024/11/12 | 3,805 | 3,860 | 3,695 | 3,735 | -70 | -1.8% | 150,100 |
| 2024/11/11 | 4,105 | 4,105 | 3,805 | 3,805 | -415 | -9.8% | 244,700 |
| 2024/11/08 | 4,310 | 4,325 | 4,200 | 4,220 | -20 | -0.5% | 108,100 |
| 2024/11/07 | 4,250 | 4,325 | 4,170 | 4,240 | +60 | +1.4% | 132,200 |
| 2024/11/06 | 4,170 | 4,245 | 4,160 | 4,180 | +40 | +1% | 96,600 |
| 2024/11/05 | 4,205 | 4,225 | 4,140 | 4,140 | -60 | -1.4% | 80,000 |
| 2024/11/01 | 4,325 | 4,330 | 4,200 | 4,200 | -200 | -4.5% | 88,500 |
| 2024/10/31 | 4,375 | 4,410 | 4,305 | 4,400 | +60 | +1.4% | 91,000 |
| 2024/10/30 | 4,340 | 4,435 | 4,315 | 4,340 | ±0 | ±0% | 490,900 |
1～
50
件表示中 / 3619件
類似銘柄と比較する
現在ご覧いただいている「三井松島」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 |
|---|---|---|---|---|---|---|---|---|
| 三井松島 | 448,500円 | -22.6% | -77.3% | 2.23% | 8.38倍 | 0.81倍 |
|
２３年度石炭事業撤退で事業投資会社に転換。飲料ストロー等ニッチ企業をＭ＆Ａで取り込み |
| ＭＴＧ | 183,000円 | +11.3% | +14.6% | 0.82% | 21.76倍 | 1.59倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
| 広済堂ＨＤ | 48,700円 | +12.0% | +45.9% | 2.62% | 13.11倍 | 1.44倍 |
|
印刷祖業。求人・人材併営。都内６火葬場・総合斎場保有の東京博善が稼ぎ頭。葬儀運営に進出 |
| トランザクショ | 194,600円 | +11.4% | +5.9% | 2.11% | 14.34倍 | 3.09倍 |
|
デザイン雑貨、エコ雑貨等の企画販売。生産は外部に委託、プリント加工の一部は自社で担う |
| フラベッドＨ | 125,900円 | +3.1% | +3.1% | 3.10% | 14.50倍 | 1.13倍 |
|
フランスベッドと同メディカルサービス統合。介護中心に高齢者市場深耕。家具は中高級路線 |
市場注目の銘柄
チャート関連のコラム
