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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 4,725 | 4,845 | 4,675 | 4,755 | +25 | +0.5% | 101,500 |
| 2025/06/03 | 4,755 | 4,760 | 4,690 | 4,730 | -85 | -1.8% | 102,100 |
| 2025/06/02 | 4,875 | 4,900 | 4,770 | 4,815 | -70 | -1.4% | 93,000 |
| 2025/05/30 | 4,880 | 4,930 | 4,830 | 4,885 | -5 | -0.1% | 90,800 |
| 2025/05/29 | 4,900 | 4,935 | 4,855 | 4,890 | +20 | +0.4% | 68,100 |
| 2025/05/28 | 4,980 | 4,985 | 4,845 | 4,870 | -55 | -1.1% | 92,000 |
| 2025/05/27 | 4,875 | 4,970 | 4,875 | 4,925 | +55 | +1.1% | 68,800 |
| 2025/05/26 | 4,900 | 4,900 | 4,840 | 4,870 | +10 | +0.2% | 41,300 |
| 2025/05/23 | 4,835 | 4,905 | 4,825 | 4,860 | +50 | +1% | 54,100 |
| 2025/05/22 | 4,820 | 4,885 | 4,775 | 4,810 | -25 | -0.5% | 51,300 |
| 2025/05/21 | 4,850 | 4,870 | 4,775 | 4,835 | +15 | +0.3% | 84,600 |
| 2025/05/20 | 4,935 | 4,970 | 4,775 | 4,820 | -115 | -2.3% | 138,400 |
| 2025/05/19 | 5,040 | 5,040 | 4,825 | 4,935 | -135 | -2.7% | 173,100 |
| 2025/05/16 | 5,210 | 5,220 | 5,070 | 5,070 | -110 | -2.1% | 109,800 |
| 2025/05/15 | 5,070 | 5,480 | 5,050 | 5,180 | +185 | +3.7% | 801,200 |
| 2025/05/14 | 4,995 | 4,995 | 4,995 | 4,995 | +700 | +16.3% | 49,500 |
| 2025/05/13 | 4,225 | 4,325 | 4,180 | 4,295 | +140 | +3.4% | 82,300 |
| 2025/05/12 | 4,090 | 4,160 | 4,080 | 4,155 | +60 | +1.5% | 16,400 |
| 2025/05/09 | 4,085 | 4,150 | 4,070 | 4,095 | +30 | +0.7% | 28,400 |
| 2025/05/08 | 4,115 | 4,115 | 4,005 | 4,065 | -5 | -0.1% | 17,300 |
| 2025/05/07 | 4,055 | 4,085 | 4,005 | 4,070 | -5 | -0.1% | 23,700 |
| 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 |
51～
100
件表示中 / 3763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 | 649,000円 | +8.1% | -4.1% | 3.54% | 8.81倍 | 0.78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 | 186,300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 | 328,500円 | -2.6% | -8.5% | 5.18% | 15.18倍 | 2.18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 | 241,800円 | +11.4% | +5.9% | 2.27% | 17.44倍 | 3.59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 | 132,500円 | -2.5% | -26.0% | 3.77% | 25.09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
