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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 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 |
| 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 |
101～
150
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
