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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,412 | 1,420 | 1,407 | 1,412 | ±0 | ±0% | 70,600 |
| 2017/07/19 | 1,412 | 1,418 | 1,405 | 1,412 | -1 | -0.1% | 56,600 |
| 2017/07/18 | 1,437 | 1,444 | 1,410 | 1,413 | -23 | -1.6% | 95,500 |
| 2017/07/14 | 1,417 | 1,436 | 1,406 | 1,436 | +17 | +1.2% | 110,600 |
| 2017/07/13 | 1,423 | 1,423 | 1,409 | 1,419 | +2 | +0.1% | 65,400 |
| 2017/07/12 | 1,422 | 1,422 | 1,407 | 1,417 | -7 | -0.5% | 66,300 |
| 2017/07/11 | 1,414 | 1,430 | 1,402 | 1,424 | +16 | +1.1% | 87,600 |
| 2017/07/10 | 1,428 | 1,434 | 1,405 | 1,408 | -22 | -1.5% | 117,400 |
| 2017/07/07 | 1,414 | 1,437 | 1,408 | 1,430 | -1 | -0.1% | 117,800 |
| 2017/07/06 | 1,430 | 1,435 | 1,414 | 1,431 | -4 | -0.3% | 77,700 |
| 2017/07/05 | 1,409 | 1,441 | 1,409 | 1,435 | +26 | +1.8% | 117,800 |
| 2017/07/04 | 1,446 | 1,448 | 1,401 | 1,409 | -28 | -1.9% | 86,700 |
| 2017/07/03 | 1,390 | 1,437 | 1,390 | 1,437 | +44 | +3.2% | 135,900 |
| 2017/06/30 | 1,388 | 1,404 | 1,377 | 1,393 | +3 | +0.2% | 97,500 |
| 2017/06/29 | 1,425 | 1,425 | 1,389 | 1,390 | -22 | -1.6% | 83,700 |
| 2017/06/28 | 1,389 | 1,416 | 1,387 | 1,412 | +17 | +1.2% | 114,500 |
| 2017/06/27 | 1,370 | 1,395 | 1,370 | 1,395 | +26 | +1.9% | 77,900 |
| 2017/06/26 | 1,360 | 1,378 | 1,359 | 1,369 | +7 | +0.5% | 56,100 |
| 2017/06/23 | 1,366 | 1,377 | 1,357 | 1,362 | +1 | +0.1% | 103,200 |
| 2017/06/22 | 1,361 | 1,366 | 1,354 | 1,361 | -8 | -0.6% | 62,800 |
| 2017/06/21 | 1,356 | 1,369 | 1,351 | 1,369 | +7 | +0.5% | 86,400 |
| 2017/06/20 | 1,366 | 1,374 | 1,360 | 1,362 | +7 | +0.5% | 68,200 |
| 2017/06/19 | 1,380 | 1,380 | 1,351 | 1,355 | -25 | -1.8% | 84,600 |
| 2017/06/16 | 1,361 | 1,380 | 1,353 | 1,380 | +30 | +2.2% | 142,900 |
| 2017/06/15 | 1,340 | 1,362 | 1,333 | 1,350 | +7 | +0.5% | 169,200 |
| 2017/06/14 | 1,366 | 1,366 | 1,343 | 1,343 | -21 | -1.5% | 109,500 |
| 2017/06/13 | 1,337 | 1,366 | 1,334 | 1,364 | +20 | +1.5% | 138,500 |
| 2017/06/12 | 1,318 | 1,348 | 1,317 | 1,344 | +26 | +2% | 136,000 |
| 2017/06/09 | 1,322 | 1,334 | 1,315 | 1,318 | -19 | -1.4% | 139,700 |
| 2017/06/08 | 1,335 | 1,352 | 1,331 | 1,337 | ±0 | ±0% | 104,800 |
| 2017/06/07 | 1,348 | 1,358 | 1,320 | 1,337 | -17 | -1.3% | 159,800 |
| 2017/06/06 | 1,358 | 1,363 | 1,348 | 1,354 | -6 | -0.4% | 105,700 |
| 2017/06/05 | 1,374 | 1,381 | 1,356 | 1,360 | -12 | -0.9% | 135,200 |
| 2017/06/02 | 1,380 | 1,396 | 1,372 | 1,372 | -6 | -0.4% | 167,200 |
| 2017/06/01 | 1,366 | 1,383 | 1,363 | 1,378 | +12 | +0.9% | 106,900 |
| 2017/05/31 | 1,405 | 1,405 | 1,362 | 1,366 | -52 | -3.7% | 153,300 |
| 2017/05/30 | 1,396 | 1,419 | 1,380 | 1,418 | +24 | +1.7% | 109,500 |
| 2017/05/29 | 1,385 | 1,400 | 1,380 | 1,394 | +19 | +1.4% | 94,600 |
| 2017/05/26 | 1,431 | 1,433 | 1,372 | 1,375 | -55 | -3.8% | 256,100 |
| 2017/05/25 | 1,465 | 1,467 | 1,430 | 1,430 | -42 | -2.9% | 172,100 |
| 2017/05/24 | 1,460 | 1,476 | 1,454 | 1,472 | +19 | +1.3% | 95,000 |
| 2017/05/23 | 1,448 | 1,463 | 1,445 | 1,453 | -3 | -0.2% | 69,100 |
| 2017/05/22 | 1,450 | 1,462 | 1,436 | 1,456 | ±0 | ±0% | 89,500 |
| 2017/05/19 | 1,455 | 1,472 | 1,447 | 1,456 | +2 | +0.1% | 91,600 |
| 2017/05/18 | 1,451 | 1,454 | 1,425 | 1,454 | -32 | -2.2% | 215,000 |
| 2017/05/17 | 1,463 | 1,486 | 1,455 | 1,486 | +22 | +1.5% | 349,400 |
| 2017/05/16 | 1,386 | 1,466 | 1,386 | 1,464 | +78 | +5.6% | 262,600 |
| 2017/05/15 | 1,340 | 1,399 | 1,340 | 1,386 | +57 | +4.3% | 239,300 |
| 2017/05/12 | 1,482 | 1,484 | 1,266 | 1,329 | -161 | -10.8% | 387,500 |
| 2017/05/11 | 1,493 | 1,501 | 1,476 | 1,490 | -14 | -0.9% | 161,600 |
1901～
1950
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 | 401,500円 | -22.6% | -71.9% | 3.24% | 5.70倍 | 0.73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 | 256,400円 | +17.8% | +12.3% | 3.74% | 7.50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 | 122,400円 | -2.5% | -8.3% | 4.08% | 14.48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 | 223,900円 | +4.2% | +10.0% | 5.81% | 13.41倍 | 1.04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 | 185,900円 | -1.7% | -23.6% | 4.30% | 9.10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
