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 |
|---|---|---|---|---|---|---|---|
| 2025/09/02 | 6,610 | 6,680 | 6,500 | 6,520 | -20 | -0.3% | 54,400 |
| 2025/09/01 | 6,220 | 6,540 | 6,200 | 6,540 | +260 | +4.1% | 79,700 |
| 2025/08/29 | 6,260 | 6,350 | 6,260 | 6,280 | -30 | -0.5% | 52,100 |
| 2025/08/28 | 6,230 | 6,350 | 6,200 | 6,310 | +80 | +1.3% | 58,900 |
| 2025/08/27 | 6,230 | 6,300 | 6,220 | 6,230 | ±0 | ±0% | 67,500 |
| 2025/08/26 | 6,360 | 6,400 | 6,190 | 6,230 | -150 | -2.4% | 77,500 |
| 2025/08/25 | 6,410 | 6,460 | 6,350 | 6,380 | +10 | +0.2% | 72,000 |
| 2025/08/22 | 6,400 | 6,440 | 6,290 | 6,370 | -30 | -0.5% | 55,200 |
| 2025/08/21 | 6,390 | 6,470 | 6,380 | 6,400 | +10 | +0.2% | 39,700 |
| 2025/08/20 | 6,410 | 6,450 | 6,380 | 6,390 | -20 | -0.3% | 28,200 |
| 2025/08/19 | 6,430 | 6,480 | 6,370 | 6,410 | +60 | +0.9% | 55,700 |
| 2025/08/18 | 6,440 | 6,490 | 6,340 | 6,350 | -140 | -2.2% | 83,900 |
| 2025/08/15 | 6,400 | 6,530 | 6,400 | 6,490 | +90 | +1.4% | 43,400 |
| 2025/08/14 | 6,390 | 6,510 | 6,360 | 6,400 | -20 | -0.3% | 53,900 |
| 2025/08/13 | 6,430 | 6,580 | 6,390 | 6,420 | -10 | -0.2% | 68,900 |
| 2025/08/12 | 6,600 | 6,600 | 6,310 | 6,430 | +20 | +0.3% | 142,400 |
| 2025/08/08 | 6,450 | 6,470 | 6,230 | 6,410 | +60 | +0.9% | 109,200 |
| 2025/08/07 | 6,290 | 6,400 | 6,250 | 6,350 | +100 | +1.6% | 61,700 |
| 2025/08/06 | 6,150 | 6,250 | 6,070 | 6,250 | +100 | +1.6% | 67,200 |
| 2025/08/05 | 6,050 | 6,190 | 5,990 | 6,150 | +120 | +2% | 57,000 |
| 2025/08/04 | 5,900 | 6,060 | 5,850 | 6,030 | +80 | +1.3% | 60,900 |
| 2025/08/01 | 5,850 | 6,030 | 5,850 | 5,950 | +100 | +1.7% | 59,900 |
| 2025/07/31 | 5,810 | 5,950 | 5,750 | 5,850 | +30 | +0.5% | 61,000 |
| 2025/07/30 | 5,830 | 5,920 | 5,800 | 5,820 | -20 | -0.3% | 59,300 |
| 2025/07/29 | 5,930 | 5,970 | 5,830 | 5,840 | -190 | -3.2% | 90,100 |
| 2025/07/28 | 6,310 | 6,310 | 6,030 | 6,030 | -620 | -9.3% | 114,200 |
| 2025/07/25 | 5,800 | 6,700 | 5,800 | 6,650 | +850 | +14.7% | 417,400 |
| 2025/07/24 | 5,630 | 5,850 | 5,630 | 5,800 | +200 | +3.6% | 66,200 |
| 2025/07/23 | 5,460 | 5,630 | 5,430 | 5,600 | +160 | +2.9% | 84,900 |
| 2025/07/22 | 5,270 | 5,450 | 5,270 | 5,440 | +170 | +3.2% | 58,400 |
| 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 |
1～
50
件表示中 / 3775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 | 652,000円 | +8.1% | -4.1% | 3.53% | 8.85倍 | 0.79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 |
| ＳＨＯＥＩ | 182,900円 | -5.2% | -16.6% | 3.23% | 15.46倍 | 3.36倍 |
|
高級ヘルメット製造世界首位、国内生産。サイズ調整等サポート体制に強み。配当性向５０％メド |
| ローランド | 333,000円 | -2.6% | -8.5% | 5.11% | 15.39倍 | 2.21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 | 121,100円 | +11.4% | +5.9% | 2.27% | 17.47倍 | 3.60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 | 136,300円 | -2.5% | -26.0% | 3.67% | 25.81倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
