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 |
|---|---|---|---|---|---|---|---|
| 2022/10/07 | 3,025 | 3,050 | 2,980 | 3,010 | -65 | -2.1% | 554,200 |
| 2022/10/06 | 3,050 | 3,120 | 3,050 | 3,075 | +30 | +1% | 404,500 |
| 2022/10/05 | 3,130 | 3,150 | 3,035 | 3,045 | -55 | -1.8% | 549,900 |
| 2022/10/04 | 3,115 | 3,165 | 3,075 | 3,100 | +20 | +0.6% | 613,500 |
| 2022/10/03 | 3,035 | 3,090 | 2,951 | 3,080 | +45 | +1.5% | 573,800 |
| 2022/09/30 | 3,010 | 3,065 | 2,971 | 3,035 | -20 | -0.7% | 633,700 |
| 2022/09/29 | 3,150 | 3,160 | 3,050 | 3,055 | -70 | -2.2% | 556,900 |
| 2022/09/28 | 3,180 | 3,195 | 3,050 | 3,125 | -30 | -1% | 750,600 |
| 2022/09/27 | 3,215 | 3,235 | 3,150 | 3,155 | -35 | -1.1% | 429,600 |
| 2022/09/26 | 3,255 | 3,315 | 3,150 | 3,190 | -155 | -4.6% | 782,800 |
| 2022/09/22 | 3,290 | 3,365 | 3,255 | 3,345 | +35 | +1.1% | 450,100 |
| 2022/09/21 | 3,380 | 3,395 | 3,305 | 3,310 | -25 | -0.7% | 386,200 |
| 2022/09/20 | 3,355 | 3,390 | 3,285 | 3,335 | -25 | -0.7% | 639,500 |
| 2022/09/16 | 3,460 | 3,485 | 3,350 | 3,360 | -130 | -3.7% | 781,800 |
| 2022/09/15 | 3,500 | 3,530 | 3,475 | 3,490 | +5 | +0.1% | 287,900 |
| 2022/09/14 | 3,465 | 3,520 | 3,455 | 3,485 | -25 | -0.7% | 396,600 |
| 2022/09/13 | 3,535 | 3,550 | 3,500 | 3,510 | ±0 | ±0% | 476,900 |
| 2022/09/12 | 3,590 | 3,590 | 3,505 | 3,510 | -40 | -1.1% | 648,100 |
| 2022/09/09 | 3,510 | 3,595 | 3,485 | 3,550 | +55 | +1.6% | 799,600 |
| 2022/09/08 | 3,520 | 3,580 | 3,460 | 3,495 | -110 | -3.1% | 1,175,800 |
| 2022/09/07 | 3,665 | 3,720 | 3,595 | 3,605 | -50 | -1.4% | 1,000,000 |
| 2022/09/06 | 3,600 | 3,700 | 3,555 | 3,655 | +95 | +2.7% | 1,178,700 |
| 2022/09/05 | 3,540 | 3,565 | 3,480 | 3,560 | +55 | +1.6% | 529,000 |
| 2022/09/02 | 3,530 | 3,550 | 3,420 | 3,505 | -45 | -1.3% | 1,207,300 |
| 2022/09/01 | 3,640 | 3,670 | 3,545 | 3,550 | -100 | -2.7% | 1,009,100 |
| 2022/08/31 | 3,645 | 3,655 | 3,595 | 3,650 | -65 | -1.7% | 1,264,200 |
| 2022/08/30 | 3,705 | 3,715 | 3,635 | 3,715 | +35 | +1% | 1,088,600 |
| 2022/08/29 | 3,685 | 3,765 | 3,670 | 3,680 | -70 | -1.9% | 1,235,200 |
| 2022/08/26 | 3,785 | 3,840 | 3,715 | 3,750 | -45 | -1.2% | 2,071,200 |
| 2022/08/25 | 3,725 | 3,800 | 3,625 | 3,795 | +55 | +1.5% | 2,688,900 |
| 2022/08/24 | 3,875 | 3,875 | 3,715 | 3,740 | -20 | -0.5% | 1,751,900 |
| 2022/08/23 | 3,660 | 3,835 | 3,625 | 3,760 | +160 | +4.4% | 2,571,700 |
| 2022/08/22 | 3,755 | 3,785 | 3,595 | 3,600 | -115 | -3.1% | 2,073,800 |
| 2022/08/19 | 3,525 | 3,760 | 3,515 | 3,715 | +240 | +6.9% | 3,435,700 |
| 2022/08/18 | 3,445 | 3,485 | 3,385 | 3,475 | +35 | +1% | 1,420,500 |
| 2022/08/17 | 3,570 | 3,585 | 3,435 | 3,440 | -90 | -2.5% | 1,677,700 |
| 2022/08/16 | 3,595 | 3,630 | 3,380 | 3,530 | -80 | -2.2% | 3,227,800 |
| 2022/08/15 | 3,570 | 3,710 | 3,500 | 3,610 | -215 | -5.6% | 5,053,900 |
| 2022/08/12 | 3,880 | 3,880 | 3,785 | 3,825 | +50 | +1.3% | 1,813,600 |
| 2022/08/10 | 4,070 | 4,195 | 3,770 | 3,775 | -255 | -6.3% | 3,719,100 |
| 2022/08/09 | 3,960 | 4,590 | 3,920 | 4,030 | +60 | +1.5% | 14,442,900 |
| 2022/08/08 | 3,900 | 3,970 | 3,845 | 3,970 | +700 | +21.4% | 2,043,900 |
| 2022/08/05 | 3,180 | 3,280 | 3,110 | 3,270 | +125 | +4% | 2,365,800 |
| 2022/08/04 | 3,250 | 3,255 | 3,135 | 3,145 | -135 | -4.1% | 1,689,100 |
| 2022/08/03 | 3,280 | 3,290 | 3,165 | 3,280 | +35 | +1.1% | 1,471,100 |
| 2022/08/02 | 3,190 | 3,275 | 3,130 | 3,245 | +35 | +1.1% | 1,139,700 |
| 2022/08/01 | 3,215 | 3,290 | 3,170 | 3,210 | -5 | -0.2% | 990,300 |
| 2022/07/29 | 3,255 | 3,330 | 3,185 | 3,215 | -75 | -2.3% | 1,005,300 |
| 2022/07/28 | 3,425 | 3,425 | 3,250 | 3,290 | -55 | -1.6% | 1,442,900 |
| 2022/07/27 | 3,330 | 3,505 | 3,250 | 3,345 | +65 | +2% | 2,190,400 |
701～
750
件表示中 / 3764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 | 635,000円 | +8.1% | -4.1% | 3.62% | 8.62倍 | 0.76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 | 186,200円 | -5.2% | -16.6% | 3.17% | 15.74倍 | 3.42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 | 328,000円 | -2.6% | -8.5% | 5.18% | 15.16倍 | 2.17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 | 243,400円 | +11.4% | +5.9% | 2.26% | 17.56倍 | 3.62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 | 133,200円 | -2.5% | -26.0% | 3.75% | 25.23倍 | 0.58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
