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 |
|---|---|---|---|---|---|---|---|
| 2016/12/12 | 1,444 | 1,457 | 1,374 | 1,404 | -18 | -1.3% | 124,300 |
| 2016/12/09 | 1,395 | 1,428 | 1,379 | 1,422 | +14 | +1% | 179,700 |
| 2016/12/08 | 1,400 | 1,430 | 1,387 | 1,408 | +14 | +1% | 211,700 |
| 2016/12/07 | 1,362 | 1,398 | 1,353 | 1,394 | +32 | +2.3% | 130,400 |
| 2016/12/06 | 1,355 | 1,374 | 1,351 | 1,362 | +1 | +0.1% | 128,500 |
| 2016/12/05 | 1,362 | 1,368 | 1,343 | 1,361 | -11 | -0.8% | 91,200 |
| 2016/12/02 | 1,346 | 1,377 | 1,342 | 1,372 | +23 | +1.7% | 101,900 |
| 2016/12/01 | 1,354 | 1,379 | 1,343 | 1,349 | +25 | +1.9% | 115,600 |
| 2016/11/30 | 1,360 | 1,367 | 1,315 | 1,324 | -42 | -3.1% | 145,600 |
| 2016/11/29 | 1,360 | 1,390 | 1,356 | 1,366 | -13 | -0.9% | 134,600 |
| 2016/11/28 | 1,368 | 1,384 | 1,345 | 1,379 | +36 | +2.7% | 175,000 |
| 2016/11/25 | 1,314 | 1,360 | 1,295 | 1,343 | +51 | +3.9% | 243,900 |
| 2016/11/24 | 1,380 | 1,385 | 1,281 | 1,292 | -65 | -4.8% | 311,500 |
| 2016/11/22 | 1,335 | 1,361 | 1,314 | 1,357 | +46 | +3.5% | 270,100 |
| 2016/11/21 | 1,250 | 1,336 | 1,237 | 1,311 | +98 | +8.1% | 320,100 |
| 2016/11/18 | 1,194 | 1,222 | 1,183 | 1,213 | +41 | +3.5% | 75,800 |
| 2016/11/17 | 1,167 | 1,172 | 1,161 | 1,172 | -8 | -0.7% | 44,200 |
| 2016/11/16 | 1,192 | 1,202 | 1,173 | 1,180 | -14 | -1.2% | 84,700 |
| 2016/11/15 | 1,205 | 1,206 | 1,180 | 1,194 | -11 | -0.9% | 41,200 |
| 2016/11/14 | 1,219 | 1,229 | 1,204 | 1,205 | +2 | +0.2% | 55,400 |
| 2016/11/11 | 1,221 | 1,228 | 1,200 | 1,203 | -16 | -1.3% | 49,500 |
| 2016/11/10 | 1,229 | 1,232 | 1,213 | 1,219 | +55 | +4.7% | 76,600 |
| 2016/11/09 | 1,209 | 1,220 | 1,151 | 1,164 | -44 | -3.6% | 112,000 |
| 2016/11/08 | 1,232 | 1,236 | 1,197 | 1,208 | -20 | -1.6% | 53,400 |
| 2016/11/07 | 1,185 | 1,236 | 1,182 | 1,228 | +62 | +5.3% | 156,600 |
| 2016/11/04 | 1,172 | 1,180 | 1,153 | 1,166 | -21 | -1.8% | 74,400 |
| 2016/11/02 | 1,206 | 1,206 | 1,171 | 1,187 | -25 | -2.1% | 64,100 |
| 2016/11/01 | 1,230 | 1,231 | 1,206 | 1,212 | -31 | -2.5% | 50,400 |
| 2016/10/31 | 1,244 | 1,249 | 1,237 | 1,243 | +7 | +0.6% | 57,600 |
| 2016/10/28 | 1,235 | 1,240 | 1,225 | 1,236 | +5 | +0.4% | 89,800 |
| 2016/10/27 | 1,238 | 1,242 | 1,228 | 1,231 | -11 | -0.9% | 34,500 |
| 2016/10/26 | 1,242 | 1,244 | 1,232 | 1,242 | -3 | -0.2% | 42,600 |
| 2016/10/25 | 1,259 | 1,266 | 1,229 | 1,245 | +5 | +0.4% | 84,000 |
| 2016/10/24 | 1,200 | 1,256 | 1,199 | 1,240 | +48 | +4% | 141,600 |
| 2016/10/21 | 1,186 | 1,200 | 1,180 | 1,192 | +8 | +0.7% | 58,400 |
| 2016/10/20 | 1,172 | 1,188 | 1,170 | 1,184 | +15 | +1.3% | 46,300 |
| 2016/10/19 | 1,168 | 1,173 | 1,162 | 1,169 | +5 | +0.4% | 23,900 |
| 2016/10/18 | 1,173 | 1,173 | 1,153 | 1,164 | -9 | -0.8% | 40,900 |
| 2016/10/17 | 1,179 | 1,237 | 1,165 | 1,173 | +24 | +2.1% | 91,000 |
| 2016/10/14 | 1,141 | 1,150 | 1,134 | 1,149 | -9 | -0.8% | 67,200 |
| 2016/10/13 | 1,190 | 1,190 | 1,146 | 1,158 | -7 | -0.6% | 55,700 |
| 2016/10/12 | 1,176 | 1,194 | 1,163 | 1,165 | -21 | -1.8% | 78,300 |
| 2016/10/11 | 1,214 | 1,220 | 1,178 | 1,186 | -43 | -3.5% | 91,600 |
| 2016/10/07 | 1,233 | 1,241 | 1,223 | 1,229 | -12 | -1% | 49,900 |
| 2016/10/06 | 1,235 | 1,246 | 1,235 | 1,241 | +8 | +0.6% | 39,400 |
| 2016/10/05 | 1,252 | 1,257 | 1,228 | 1,233 | -16 | -1.3% | 53,000 |
| 2016/10/04 | 1,244 | 1,260 | 1,244 | 1,249 | -7 | -0.6% | 57,600 |
| 2016/10/03 | 1,203 | 1,264 | 1,203 | 1,256 | +88 | +7.5% | 180,100 |
| 2016/09/30 | 1,190 | 1,192 | 1,167 | 1,168 | -24 | -2% | 47,300 |
| 2016/09/29 | 1,188 | 1,210 | 1,180 | 1,192 | -1 | -0.1% | 50,600 |
2051～
2100
件表示中 / 3693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 | 407,000円 | -22.6% | -71.9% | 3.19% | 5.78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 | 256,700円 | +17.8% | +12.3% | 3.74% | 7.51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 | 122,000円 | -2.5% | -8.3% | 4.10% | 14.43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 |
| グローブライ | 187,500円 | -1.7% | -23.6% | 4.27% | 9.17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 |
| 小松ウオル | 227,300円 | +4.2% | +10.0% | 5.72% | 13.61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 |
市場注目の銘柄
チャート関連のコラム
