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 |
|---|---|---|---|---|---|---|---|
| 2022/07/26 | 3,270 | 3,315 | 3,165 | 3,280 | +105 | +3.3% | 1,731,200 |
| 2022/07/25 | 3,380 | 3,455 | 3,175 | 3,175 | -245 | -7.2% | 1,984,500 |
| 2022/07/22 | 3,420 | 3,540 | 3,370 | 3,420 | ±0 | ±0% | 3,686,600 |
| 2022/07/21 | 3,115 | 3,495 | 3,085 | 3,420 | +305 | +9.8% | 5,892,500 |
| 2022/07/20 | 3,090 | 3,195 | 3,060 | 3,115 | +25 | +0.8% | 1,992,100 |
| 2022/07/19 | 2,931 | 3,100 | 2,913 | 3,090 | +201 | +7% | 3,065,500 |
| 2022/07/15 | 2,950 | 2,983 | 2,867 | 2,889 | -103 | -3.4% | 2,591,800 |
| 2022/07/14 | 2,935 | 3,010 | 2,859 | 2,992 | +57 | +1.9% | 3,188,200 |
| 2022/07/13 | 2,888 | 2,935 | 2,811 | 2,935 | -3 | -0.1% | 2,358,200 |
| 2022/07/12 | 2,900 | 2,970 | 2,843 | 2,938 | +25 | +0.9% | 1,647,700 |
| 2022/07/11 | 2,867 | 3,030 | 2,859 | 2,913 | +112 | +4% | 3,032,300 |
| 2022/07/08 | 2,843 | 2,950 | 2,791 | 2,801 | +8 | +0.3% | 2,448,800 |
| 2022/07/07 | 2,799 | 2,810 | 2,681 | 2,793 | +27 | +1% | 1,775,000 |
| 2022/07/06 | 2,870 | 2,872 | 2,757 | 2,766 | -244 | -8.1% | 3,212,200 |
| 2022/07/05 | 2,955 | 3,015 | 2,872 | 3,010 | +79 | +2.7% | 1,954,000 |
| 2022/07/04 | 2,922 | 2,945 | 2,821 | 2,931 | +32 | +1.1% | 1,244,600 |
| 2022/07/01 | 2,960 | 2,991 | 2,861 | 2,899 | -65 | -2.2% | 2,092,700 |
| 2022/06/30 | 3,135 | 3,140 | 2,941 | 2,964 | -186 | -5.9% | 2,175,000 |
| 2022/06/29 | 3,015 | 3,260 | 3,015 | 3,150 | +145 | +4.8% | 2,479,500 |
| 2022/06/28 | 3,040 | 3,110 | 2,940 | 3,005 | -35 | -1.2% | 1,496,800 |
| 2022/06/27 | 2,970 | 3,115 | 2,970 | 3,040 | +92 | +3.1% | 1,453,200 |
| 2022/06/24 | 2,760 | 2,953 | 2,744 | 2,948 | +154 | +5.5% | 2,337,600 |
| 2022/06/23 | 2,750 | 2,795 | 2,660 | 2,794 | +45 | +1.6% | 2,063,800 |
| 2022/06/22 | 2,970 | 2,970 | 2,710 | 2,749 | -244 | -8.2% | 3,447,000 |
| 2022/06/21 | 2,731 | 3,035 | 2,721 | 2,993 | +330 | +12.4% | 3,508,800 |
| 2022/06/20 | 2,778 | 2,784 | 2,602 | 2,663 | -186 | -6.5% | 1,891,900 |
| 2022/06/17 | 2,700 | 2,874 | 2,700 | 2,849 | +54 | +1.9% | 1,341,600 |
| 2022/06/16 | 2,799 | 2,884 | 2,738 | 2,795 | +75 | +2.8% | 1,887,400 |
| 2022/06/15 | 2,842 | 2,867 | 2,694 | 2,720 | -133 | -4.7% | 1,680,700 |
| 2022/06/14 | 2,824 | 2,880 | 2,794 | 2,853 | -24 | -0.8% | 1,298,100 |
| 2022/06/13 | 2,970 | 3,015 | 2,826 | 2,877 | -143 | -4.7% | 2,049,100 |
| 2022/06/10 | 3,070 | 3,185 | 3,020 | 3,020 | -75 | -2.4% | 1,643,200 |
| 2022/06/09 | 3,075 | 3,110 | 2,928 | 3,095 | +55 | +1.8% | 2,932,300 |
| 2022/06/08 | 2,878 | 3,065 | 2,868 | 3,040 | +167 | +5.8% | 3,055,800 |
| 2022/06/07 | 2,841 | 3,010 | 2,814 | 2,873 | +15 | +0.5% | 3,295,800 |
| 2022/06/06 | 2,894 | 2,895 | 2,733 | 2,858 | +14 | +0.5% | 2,582,300 |
| 2022/06/03 | 2,899 | 2,903 | 2,715 | 2,844 | -28 | -1% | 3,047,500 |
| 2022/06/02 | 2,959 | 2,966 | 2,845 | 2,872 | -52 | -1.8% | 1,354,100 |
| 2022/06/01 | 2,991 | 3,025 | 2,886 | 2,924 | -67 | -2.2% | 1,643,200 |
| 2022/05/31 | 3,060 | 3,210 | 2,970 | 2,991 | -34 | -1.1% | 1,926,600 |
| 2022/05/30 | 2,995 | 3,075 | 2,969 | 3,025 | +76 | +2.6% | 895,800 |
| 2022/05/27 | 3,100 | 3,100 | 2,915 | 2,949 | -121 | -3.9% | 1,832,000 |
| 2022/05/26 | 3,100 | 3,195 | 3,035 | 3,070 | +30 | +1% | 1,244,400 |
| 2022/05/25 | 3,130 | 3,185 | 3,035 | 3,040 | -110 | -3.5% | 1,242,400 |
| 2022/05/24 | 3,250 | 3,445 | 3,130 | 3,150 | -110 | -3.4% | 3,404,900 |
| 2022/05/23 | 3,150 | 3,300 | 3,050 | 3,260 | +135 | +4.3% | 2,930,000 |
| 2022/05/20 | 3,320 | 3,400 | 3,110 | 3,125 | -165 | -5% | 4,447,700 |
| 2022/05/19 | 3,100 | 3,400 | 3,010 | 3,290 | +125 | +3.9% | 7,702,200 |
| 2022/05/18 | 3,000 | 3,295 | 2,892 | 3,165 | +320 | +11.2% | 8,637,300 |
| 2022/05/17 | 2,511 | 2,845 | 2,483 | 2,845 | +500 | +21.3% | 8,913,500 |
751～
800
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
