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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 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 |
| 2024/12/02 | 3,440 | 3,450 | 3,405 | 3,435 | +20 | +0.6% | 39,200 |
| 2024/11/29 | 3,485 | 3,490 | 3,405 | 3,415 | -40 | -1.2% | 56,800 |
| 2024/11/28 | 3,395 | 3,475 | 3,380 | 3,455 | +15 | +0.4% | 62,900 |
| 2024/11/27 | 3,500 | 3,500 | 3,415 | 3,440 | -60 | -1.7% | 83,100 |
| 2024/11/26 | 3,625 | 3,645 | 3,465 | 3,500 | -120 | -3.3% | 97,100 |
| 2024/11/25 | 3,660 | 3,675 | 3,595 | 3,620 | -15 | -0.4% | 94,300 |
| 2024/11/22 | 3,510 | 3,650 | 3,510 | 3,635 | +120 | +3.4% | 128,600 |
| 2024/11/21 | 3,530 | 3,580 | 3,480 | 3,515 | -50 | -1.4% | 98,700 |
| 2024/11/20 | 3,605 | 3,655 | 3,535 | 3,565 | -55 | -1.5% | 101,400 |
| 2024/11/19 | 3,700 | 3,730 | 3,615 | 3,620 | -95 | -2.6% | 118,800 |
| 2024/11/18 | 3,745 | 3,800 | 3,670 | 3,715 | -25 | -0.7% | 119,400 |
101～
150
件表示中 / 3731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 | 501,000円 | +8.1% | -4.1% | 4.59% | 9.65倍 | 0.85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 |
| トランザクショ | 240,000円 | +11.4% | +5.9% | 2.29% | 17.68倍 | 3.64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 | 134,100円 | -2.5% | -8.3% | 3.73% | 15.87倍 | 0.56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 |
| フルヤ金属 | 246,700円 | +17.8% | +12.3% | 3.89% | 7.22倍 | 0.98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 |
| ブシロード | 75,900円 | +15.7% | +118.7% | 0.59% | 20.63倍 | 2.30倍 |
|
「ヴァンガード」「バンドリ！」など自社ＩＰ多数保有。多面展開に特徴。傘下に新日本プロレス |
市場注目の銘柄
チャート関連のコラム
