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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 4,105 | 4,150 | 4,040 | 4,075 | -40 | -1% | 35,300 |
| 2025/05/01 | 4,200 | 4,200 | 4,105 | 4,115 | -85 | -2% | 23,500 |
| 2025/04/30 | 4,195 | 4,230 | 4,120 | 4,200 | +5 | +0.1% | 20,400 |
| 2025/04/28 | 4,180 | 4,255 | 4,160 | 4,195 | -5 | -0.1% | 32,000 |
| 2025/04/25 | 4,280 | 4,290 | 4,200 | 4,200 | -35 | -0.8% | 25,300 |
| 2025/04/24 | 4,220 | 4,270 | 4,180 | 4,235 | +20 | +0.5% | 38,900 |
| 2025/04/23 | 4,175 | 4,250 | 4,150 | 4,215 | +100 | +2.4% | 40,100 |
| 2025/04/22 | 4,060 | 4,135 | 4,055 | 4,115 | +55 | +1.4% | 27,700 |
| 2025/04/21 | 4,140 | 4,200 | 4,050 | 4,060 | -105 | -2.5% | 42,800 |
| 2025/04/18 | 3,810 | 4,210 | 3,780 | 4,165 | +380 | +10% | 93,600 |
| 2025/04/17 | 3,745 | 3,810 | 3,715 | 3,785 | +20 | +0.5% | 20,700 |
| 2025/04/16 | 3,815 | 3,865 | 3,765 | 3,765 | -85 | -2.2% | 17,400 |
| 2025/04/15 | 3,920 | 3,920 | 3,850 | 3,850 | -35 | -0.9% | 19,900 |
| 2025/04/14 | 3,850 | 3,920 | 3,810 | 3,885 | +100 | +2.6% | 34,100 |
| 2025/04/11 | 3,635 | 3,790 | 3,610 | 3,785 | -10 | -0.3% | 31,600 |
| 2025/04/10 | 3,880 | 3,880 | 3,725 | 3,795 | +245 | +6.9% | 41,500 |
| 2025/04/09 | 3,650 | 3,655 | 3,505 | 3,550 | -170 | -4.6% | 72,200 |
| 2025/04/08 | 3,505 | 3,720 | 3,505 | 3,720 | +335 | +9.9% | 63,100 |
| 2025/04/07 | 3,400 | 3,465 | 3,275 | 3,385 | -305 | -8.3% | 105,200 |
| 2025/04/04 | 3,685 | 3,730 | 3,560 | 3,690 | -135 | -3.5% | 78,700 |
| 2025/04/03 | 3,875 | 3,890 | 3,770 | 3,825 | -195 | -4.9% | 51,300 |
| 2025/04/02 | 4,025 | 4,070 | 3,970 | 4,020 | +65 | +1.6% | 45,900 |
| 2025/04/01 | 3,950 | 4,020 | 3,905 | 3,955 | -20 | -0.5% | 38,800 |
| 2025/03/31 | 4,135 | 4,150 | 3,960 | 3,975 | -230 | -5.5% | 68,000 |
| 2025/03/28 | 4,155 | 4,300 | 4,125 | 4,205 | -65 | -1.5% | 90,000 |
| 2025/03/27 | 4,195 | 4,280 | 4,180 | 4,270 | +35 | +0.8% | 77,300 |
| 2025/03/26 | 4,205 | 4,275 | 4,165 | 4,235 | +30 | +0.7% | 71,400 |
| 2025/03/25 | 4,270 | 4,270 | 4,170 | 4,205 | -30 | -0.7% | 38,500 |
| 2025/03/24 | 4,280 | 4,280 | 4,190 | 4,235 | -50 | -1.2% | 54,100 |
| 2025/03/21 | 4,290 | 4,320 | 4,260 | 4,285 | -10 | -0.2% | 42,500 |
| 2025/03/19 | 4,325 | 4,360 | 4,280 | 4,295 | +30 | +0.7% | 43,300 |
| 2025/03/18 | 4,205 | 4,300 | 4,205 | 4,265 | +110 | +2.6% | 47,500 |
| 2025/03/17 | 4,160 | 4,205 | 4,145 | 4,155 | +40 | +1% | 61,700 |
| 2025/03/14 | 4,115 | 4,170 | 4,100 | 4,115 | +20 | +0.5% | 29,800 |
| 2025/03/13 | 4,085 | 4,140 | 4,085 | 4,095 | -10 | -0.2% | 40,900 |
| 2025/03/12 | 4,150 | 4,150 | 4,045 | 4,105 | -85 | -2% | 58,300 |
| 2025/03/11 | 4,205 | 4,205 | 4,100 | 4,190 | -45 | -1.1% | 57,300 |
| 2025/03/10 | 4,150 | 4,285 | 4,150 | 4,235 | +65 | +1.6% | 44,000 |
| 2025/03/07 | 4,160 | 4,175 | 4,090 | 4,170 | -10 | -0.2% | 49,200 |
| 2025/03/06 | 4,220 | 4,230 | 4,155 | 4,180 | ±0 | ±0% | 44,400 |
| 2025/03/05 | 4,110 | 4,180 | 4,075 | 4,180 | +30 | +0.7% | 61,600 |
| 2025/03/04 | 4,195 | 4,205 | 4,105 | 4,150 | -45 | -1.1% | 45,100 |
| 2025/03/03 | 4,200 | 4,300 | 4,085 | 4,195 | +85 | +2.1% | 53,600 |
| 2025/02/28 | 4,110 | 4,135 | 4,040 | 4,110 | -5 | -0.1% | 45,300 |
| 2025/02/27 | 4,045 | 4,130 | 4,045 | 4,115 | +70 | +1.7% | 37,000 |
| 2025/02/26 | 4,040 | 4,065 | 4,000 | 4,045 | -20 | -0.5% | 43,100 |
| 2025/02/25 | 4,135 | 4,150 | 4,045 | 4,065 | -80 | -1.9% | 52,700 |
| 2025/02/21 | 4,125 | 4,150 | 4,085 | 4,145 | -50 | -1.2% | 54,600 |
| 2025/02/20 | 4,350 | 4,405 | 4,195 | 4,195 | -155 | -3.6% | 63,900 |
| 2025/02/19 | 4,580 | 4,580 | 4,300 | 4,350 | -210 | -4.6% | 132,600 |
1～
50
件表示中 / 3692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 | 407,500円 | -22.6% | -71.9% | 3.19% | 5.79倍 | 0.74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 |
| フルヤ金属 | 255,700円 | +17.8% | +12.3% | 3.75% | 7.48倍 | 1.02倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
| ＮＩＳＳＨＡ | 123,400円 | -2.5% | -8.3% | 4.05% | 14.60倍 | 0.51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 |
| 小松ウオル | 229,200円 | +4.2% | +10.0% | 5.67% | 13.73倍 | 1.06倍 |
|
オフィスビル等の間仕切り総合メーカー、国内首位。新設ビル向けに強い。国内市場重点姿勢 |
| グローブライ | 187,200円 | -1.7% | -23.6% | 4.27% | 9.16倍 | 0.70倍 |
|
「ダイワ」ブランドの釣り具で世界トップ。ゴルフ、テニスなど総合志向。上期に利益偏重 |
市場注目の銘柄
チャート関連のコラム
