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 |
|---|---|---|---|---|---|---|---|
| 2025/07/18 | 5,170 | 5,370 | 5,110 | 5,270 | +150 | +2.9% | 114,200 |
| 2025/07/17 | 5,120 | 5,130 | 5,070 | 5,120 | +20 | +0.4% | 31,500 |
| 2025/07/16 | 5,120 | 5,140 | 5,070 | 5,100 | +10 | +0.2% | 39,200 |
| 2025/07/15 | 5,070 | 5,150 | 5,070 | 5,090 | +20 | +0.4% | 46,000 |
| 2025/07/14 | 5,110 | 5,140 | 5,070 | 5,070 | -30 | -0.6% | 35,800 |
| 2025/07/11 | 5,130 | 5,150 | 5,080 | 5,100 | +40 | +0.8% | 39,700 |
| 2025/07/10 | 5,070 | 5,090 | 5,050 | 5,060 | -10 | -0.2% | 58,200 |
| 2025/07/09 | 5,130 | 5,150 | 5,070 | 5,070 | -30 | -0.6% | 37,200 |
| 2025/07/08 | 5,120 | 5,130 | 5,030 | 5,100 | -60 | -1.2% | 56,200 |
| 2025/07/07 | 5,280 | 5,280 | 5,150 | 5,160 | -100 | -1.9% | 47,600 |
| 2025/07/04 | 5,120 | 5,360 | 5,050 | 5,260 | +170 | +3.3% | 96,900 |
| 2025/07/03 | 5,040 | 5,110 | 5,020 | 5,090 | +50 | +1% | 51,400 |
| 2025/07/02 | 5,020 | 5,070 | 5,010 | 5,040 | +20 | +0.4% | 46,000 |
| 2025/07/01 | 5,040 | 5,050 | 4,995 | 5,020 | -30 | -0.6% | 39,000 |
| 2025/06/30 | 5,030 | 5,070 | 5,000 | 5,050 | ±0 | ±0% | 70,900 |
| 2025/06/27 | 4,975 | 5,050 | 4,975 | 5,050 | +75 | +1.5% | 108,900 |
| 2025/06/26 | 4,915 | 4,995 | 4,915 | 4,975 | +60 | +1.2% | 134,700 |
| 2025/06/25 | 4,950 | 4,965 | 4,910 | 4,915 | -40 | -0.8% | 126,800 |
| 2025/06/24 | 4,995 | 5,010 | 4,955 | 4,955 | -25 | -0.5% | 108,300 |
| 2025/06/23 | 4,985 | 5,030 | 4,965 | 4,980 | -5 | -0.1% | 99,000 |
| 2025/06/20 | 4,980 | 5,020 | 4,950 | 4,985 | -10 | -0.2% | 200,600 |
| 2025/06/19 | 4,960 | 5,070 | 4,930 | 4,995 | +365 | +7.9% | 616,300 |
| 2025/06/18 | 4,590 | 4,650 | 4,580 | 4,630 | +10 | +0.2% | 52,100 |
| 2025/06/17 | 4,600 | 4,645 | 4,565 | 4,620 | +15 | +0.3% | 51,100 |
| 2025/06/16 | 4,630 | 4,665 | 4,595 | 4,605 | -10 | -0.2% | 50,800 |
| 2025/06/13 | 4,595 | 4,635 | 4,520 | 4,615 | -10 | -0.2% | 85,600 |
| 2025/06/12 | 4,605 | 4,660 | 4,575 | 4,625 | +20 | +0.4% | 70,200 |
| 2025/06/11 | 4,495 | 4,670 | 4,485 | 4,605 | +125 | +2.8% | 97,600 |
| 2025/06/10 | 4,505 | 4,555 | 4,475 | 4,480 | -80 | -1.8% | 116,300 |
| 2025/06/09 | 4,560 | 4,605 | 4,525 | 4,560 | -20 | -0.4% | 67,700 |
| 2025/06/06 | 4,580 | 4,645 | 4,550 | 4,580 | -40 | -0.9% | 134,700 |
| 2025/06/05 | 4,670 | 4,710 | 4,615 | 4,620 | -135 | -2.8% | 100,900 |
| 2025/06/04 | 4,725 | 4,845 | 4,675 | 4,755 | +25 | +0.5% | 101,500 |
| 2025/06/03 | 4,755 | 4,760 | 4,690 | 4,730 | -85 | -1.8% | 102,100 |
| 2025/06/02 | 4,875 | 4,900 | 4,770 | 4,815 | -70 | -1.4% | 93,000 |
| 2025/05/30 | 4,880 | 4,930 | 4,830 | 4,885 | -5 | -0.1% | 90,800 |
| 2025/05/29 | 4,900 | 4,935 | 4,855 | 4,890 | +20 | +0.4% | 68,100 |
| 2025/05/28 | 4,980 | 4,985 | 4,845 | 4,870 | -55 | -1.1% | 92,000 |
| 2025/05/27 | 4,875 | 4,970 | 4,875 | 4,925 | +55 | +1.1% | 68,800 |
| 2025/05/26 | 4,900 | 4,900 | 4,840 | 4,870 | +10 | +0.2% | 41,300 |
| 2025/05/23 | 4,835 | 4,905 | 4,825 | 4,860 | +50 | +1% | 54,100 |
| 2025/05/22 | 4,820 | 4,885 | 4,775 | 4,810 | -25 | -0.5% | 51,300 |
| 2025/05/21 | 4,850 | 4,870 | 4,775 | 4,835 | +15 | +0.3% | 84,600 |
| 2025/05/20 | 4,935 | 4,970 | 4,775 | 4,820 | -115 | -2.3% | 138,400 |
| 2025/05/19 | 5,040 | 5,040 | 4,825 | 4,935 | -135 | -2.7% | 173,100 |
| 2025/05/16 | 5,210 | 5,220 | 5,070 | 5,070 | -110 | -2.1% | 109,800 |
| 2025/05/15 | 5,070 | 5,480 | 5,050 | 5,180 | +185 | +3.7% | 801,200 |
| 2025/05/14 | 4,995 | 4,995 | 4,995 | 4,995 | +700 | +16.3% | 49,500 |
| 2025/05/13 | 4,225 | 4,325 | 4,180 | 4,295 | +140 | +3.4% | 82,300 |
| 2025/05/12 | 4,090 | 4,160 | 4,080 | 4,155 | +60 | +1.5% | 16,400 |
1～
50
件表示中 / 3745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 | 527,000円 | +8.1% | -4.1% | 4.36% | 10.15倍 | 0.90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 |
| ローランド | 305,500円 | -2.6% | -8.5% | 5.56% | 14.09倍 | 1.73倍 |
|
電子ドラム、ピアノなど電子楽器専業。欧米で高シェア。１４年にＭＢＯで非上場化、２０年再上場 |
| トランザクショ | 261,700円 | +11.4% | +5.9% | 2.10% | 19.28倍 | 3.97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 |
| ＮＩＳＳＨＡ | 130,200円 | -2.5% | -8.3% | 3.84% | 15.41倍 | 0.54倍 |
|
祖業の印刷から、タッチパネル製品、蒸着紙・加飾等の産業資材、医療機器の３本柱体制へ移行 |
| 広済堂ＨＤ | 45,400円 | +3.8% | +0.2% | 2.94% | 11.93倍 | 1.37倍 |
|
祖業の印刷から東京博善など都内６火葬場・総合斎場保有・運営が稼ぎ頭。人材・コンサルも |
市場注目の銘柄
チャート関連のコラム
