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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,400 | 4,630 | 4,315 | 4,560 | +230 | +5.3% | 146,900 |
| 2025/02/17 | 4,400 | 4,445 | 4,230 | 4,330 | ±0 | ±0% | 138,400 |
| 2025/02/14 | 4,270 | 4,400 | 4,230 | 4,330 | +130 | +3.1% | 91,600 |
| 2025/02/13 | 4,210 | 4,255 | 4,170 | 4,200 | +30 | +0.7% | 41,100 |
| 2025/02/12 | 4,195 | 4,245 | 4,155 | 4,170 | +5 | +0.1% | 37,300 |
| 2025/02/10 | 4,130 | 4,205 | 4,130 | 4,165 | ±0 | ±0% | 31,000 |
| 2025/02/07 | 4,225 | 4,255 | 4,160 | 4,165 | -55 | -1.3% | 33,400 |
| 2025/02/06 | 4,195 | 4,325 | 4,170 | 4,220 | +50 | +1.2% | 84,900 |
| 2025/02/05 | 4,205 | 4,235 | 4,140 | 4,170 | -45 | -1.1% | 45,400 |
| 2025/02/04 | 4,290 | 4,305 | 4,215 | 4,215 | -80 | -1.9% | 25,800 |
| 2025/02/03 | 4,335 | 4,350 | 4,230 | 4,295 | -40 | -0.9% | 55,300 |
| 2025/01/31 | 4,420 | 4,420 | 4,325 | 4,335 | -45 | -1% | 33,600 |
| 2025/01/30 | 4,390 | 4,440 | 4,335 | 4,380 | +30 | +0.7% | 41,300 |
| 2025/01/29 | 4,370 | 4,370 | 4,300 | 4,350 | -55 | -1.2% | 69,000 |
| 2025/01/28 | 4,385 | 4,470 | 4,365 | 4,405 | +20 | +0.5% | 36,300 |
| 2025/01/27 | 4,480 | 4,485 | 4,355 | 4,385 | -75 | -1.7% | 68,700 |
| 2025/01/24 | 4,430 | 4,475 | 4,370 | 4,460 | +35 | +0.8% | 44,000 |
| 2025/01/23 | 4,425 | 4,455 | 4,375 | 4,425 | -70 | -1.6% | 105,600 |
| 2025/01/22 | 4,685 | 4,700 | 4,485 | 4,495 | -150 | -3.2% | 100,800 |
| 2025/01/21 | 4,690 | 4,780 | 4,615 | 4,645 | +15 | +0.3% | 81,900 |
| 2025/01/20 | 4,600 | 4,825 | 4,550 | 4,630 | +45 | +1% | 132,700 |
| 2025/01/17 | 4,460 | 4,605 | 4,435 | 4,585 | +125 | +2.8% | 112,700 |
| 2025/01/16 | 4,600 | 4,745 | 4,460 | 4,460 | -25 | -0.6% | 196,600 |
| 2025/01/15 | 4,525 | 4,610 | 4,460 | 4,485 | +30 | +0.7% | 84,600 |
| 2025/01/14 | 4,500 | 4,540 | 4,425 | 4,455 | -45 | -1% | 112,400 |
| 2025/01/10 | 4,330 | 4,535 | 4,330 | 4,500 | +140 | +3.2% | 157,000 |
| 2025/01/09 | 4,310 | 4,570 | 4,265 | 4,360 | -5 | -0.1% | 216,100 |
| 2025/01/08 | 4,750 | 4,750 | 4,340 | 4,365 | -360 | -7.6% | 362,700 |
| 2025/01/07 | 4,345 | 4,775 | 4,270 | 4,725 | +385 | +8.9% | 469,800 |
| 2025/01/06 | 4,085 | 4,370 | 4,070 | 4,340 | +280 | +6.9% | 384,900 |
| 2024/12/30 | 3,860 | 4,080 | 3,810 | 4,060 | +170 | +4.4% | 240,200 |
| 2024/12/27 | 3,745 | 3,940 | 3,720 | 3,890 | +190 | +5.1% | 318,500 |
| 2024/12/26 | 3,555 | 3,715 | 3,555 | 3,700 | +130 | +3.6% | 180,600 |
| 2024/12/25 | 3,595 | 3,600 | 3,495 | 3,570 | -5 | -0.1% | 108,600 |
| 2024/12/24 | 3,400 | 3,600 | 3,360 | 3,575 | +200 | +5.9% | 183,100 |
| 2024/12/23 | 3,345 | 3,385 | 3,305 | 3,375 | +95 | +2.9% | 78,100 |
| 2024/12/20 | 3,270 | 3,320 | 3,255 | 3,280 | +60 | +1.9% | 86,300 |
| 2024/12/19 | 3,170 | 3,240 | 3,155 | 3,220 | -50 | -1.5% | 59,300 |
| 2024/12/18 | 3,305 | 3,320 | 3,260 | 3,270 | -25 | -0.8% | 59,200 |
| 2024/12/17 | 3,305 | 3,340 | 3,275 | 3,295 | -10 | -0.3% | 64,700 |
| 2024/12/16 | 3,430 | 3,430 | 3,305 | 3,305 | -135 | -3.9% | 97,800 |
| 2024/12/13 | 3,435 | 3,485 | 3,425 | 3,440 | -30 | -0.9% | 55,300 |
| 2024/12/12 | 3,505 | 3,550 | 3,440 | 3,470 | -15 | -0.4% | 86,900 |
| 2024/12/11 | 3,480 | 3,515 | 3,420 | 3,485 | ±0 | ±0% | 89,700 |
| 2024/12/10 | 3,555 | 3,595 | 3,485 | 3,485 | -20 | -0.6% | 147,900 |
| 2024/12/09 | 3,500 | 3,530 | 3,450 | 3,505 | +55 | +1.6% | 103,100 |
| 2024/12/06 | 3,385 | 3,475 | 3,380 | 3,450 | +75 | +2.2% | 102,600 |
| 2024/12/05 | 3,410 | 3,415 | 3,340 | 3,375 | +5 | +0.1% | 55,300 |
| 2024/12/04 | 3,420 | 3,450 | 3,345 | 3,370 | -75 | -2.2% | 94,500 |
| 2024/12/03 | 3,470 | 3,515 | 3,395 | 3,445 | +10 | +0.3% | 115,900 |
51～
100
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
