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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 141 | 141 | 135 | 137 | -4 | -2.8% | 1,772,000 |
| 2010/07/29 | 139 | 141 | 139 | 141 | ±0 | ±0% | 959,000 |
| 2010/07/28 | 140 | 142 | 139 | 141 | +2 | +1.4% | 1,526,000 |
| 2010/07/27 | 141 | 142 | 138 | 139 | -2 | -1.4% | 1,155,000 |
| 2010/07/26 | 138 | 141 | 138 | 141 | +5 | +3.7% | 1,640,000 |
| 2010/07/23 | 135 | 137 | 134 | 136 | +4 | +3% | 1,528,000 |
| 2010/07/22 | 131 | 134 | 130 | 132 | ±0 | ±0% | 2,088,000 |
| 2010/07/21 | 134 | 135 | 131 | 132 | -1 | -0.8% | 1,986,000 |
| 2010/07/20 | 138 | 139 | 132 | 133 | -7 | -5% | 4,874,000 |
| 2010/07/16 | 142 | 143 | 139 | 140 | -3 | -2.1% | 1,635,000 |
| 2010/07/15 | 146 | 146 | 143 | 143 | -4 | -2.7% | 1,445,000 |
| 2010/07/14 | 148 | 149 | 146 | 147 | +2 | +1.4% | 974,000 |
| 2010/07/13 | 148 | 149 | 144 | 145 | -4 | -2.7% | 1,495,000 |
| 2010/07/12 | 148 | 152 | 147 | 149 | +2 | +1.4% | 3,332,000 |
| 2010/07/09 | 148 | 148 | 145 | 147 | ±0 | ±0% | 1,480,000 |
| 2010/07/08 | 149 | 152 | 146 | 147 | +3 | +2.1% | 4,441,000 |
| 2010/07/07 | 146 | 148 | 144 | 144 | -2 | -1.4% | 1,926,000 |
| 2010/07/06 | 148 | 148 | 142 | 146 | -1 | -0.7% | 2,998,000 |
| 2010/07/05 | 144 | 147 | 144 | 147 | +2 | +1.4% | 1,171,000 |
| 2010/07/02 | 141 | 147 | 141 | 145 | +4 | +2.8% | 1,788,000 |
| 2010/07/01 | 142 | 144 | 141 | 141 | -4 | -2.8% | 2,002,000 |
| 2010/06/30 | 142 | 147 | 141 | 145 | -2 | -1.4% | 2,696,000 |
| 2010/06/29 | 150 | 153 | 145 | 147 | -2 | -1.3% | 2,455,000 |
| 2010/06/28 | 157 | 157 | 149 | 149 | -8 | -5.1% | 3,411,000 |
| 2010/06/25 | 163 | 165 | 156 | 157 | -10 | -6% | 5,245,000 |
| 2010/06/24 | 161 | 169 | 160 | 167 | +7 | +4.4% | 9,084,000 |
| 2010/06/23 | 161 | 162 | 158 | 160 | -4 | -2.4% | 3,899,000 |
| 2010/06/22 | 157 | 167 | 157 | 164 | +7 | +4.5% | 9,972,000 |
| 2010/06/21 | 151 | 157 | 151 | 157 | +6 | +4% | 1,813,000 |
| 2010/06/18 | 152 | 152 | 149 | 151 | -2 | -1.3% | 1,102,000 |
| 2010/06/17 | 153 | 154 | 152 | 153 | -2 | -1.3% | 1,093,000 |
| 2010/06/16 | 156 | 157 | 153 | 155 | +2 | +1.3% | 2,224,000 |
| 2010/06/15 | 155 | 156 | 152 | 153 | -2 | -1.3% | 2,718,000 |
| 2010/06/14 | 151 | 155 | 151 | 155 | +4 | +2.6% | 2,073,000 |
| 2010/06/11 | 150 | 153 | 149 | 151 | +5 | +3.4% | 3,426,000 |
| 2010/06/10 | 149 | 150 | 145 | 146 | -2 | -1.4% | 3,021,000 |
| 2010/06/09 | 153 | 154 | 148 | 148 | -5 | -3.3% | 2,574,000 |
| 2010/06/08 | 155 | 158 | 151 | 153 | -3 | -1.9% | 2,959,000 |
| 2010/06/07 | 158 | 159 | 155 | 156 | -7 | -4.3% | 1,995,000 |
| 2010/06/04 | 162 | 166 | 162 | 163 | +1 | +0.6% | 3,441,000 |
| 2010/06/03 | 161 | 163 | 160 | 162 | +5 | +3.2% | 1,752,000 |
| 2010/06/02 | 157 | 161 | 157 | 157 | -5 | -3.1% | 2,651,000 |
| 2010/06/01 | 165 | 166 | 161 | 162 | -3 | -1.8% | 2,592,000 |
| 2010/05/31 | 165 | 168 | 163 | 165 | ±0 | ±0% | 2,850,000 |
| 2010/05/28 | 165 | 168 | 162 | 165 | +5 | +3.1% | 4,924,000 |
| 2010/05/27 | 153 | 162 | 152 | 160 | +5 | +3.2% | 5,654,000 |
| 2010/05/26 | 155 | 157 | 149 | 155 | +4 | +2.6% | 3,632,000 |
| 2010/05/25 | 156 | 160 | 150 | 151 | -7 | -4.4% | 4,779,000 |
| 2010/05/24 | 157 | 159 | 153 | 158 | +4 | +2.6% | 5,337,000 |
| 2010/05/21 | 149 | 156 | 148 | 154 | -2 | -1.3% | 6,110,000 |
3651～
3700
件表示中 / 3732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 | 502,000円 | +8.1% | -4.1% | 4.58% | 9.67倍 | 0.86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 |
| 広済堂ＨＤ | 48,700円 | +3.8% | +0.2% | 2.74% | 12.79倍 | 1.45倍 |
|
祖業の印刷から東京博善など都内６火葬場・総合斎場保有・運営が稼ぎ頭。人材・コンサルも |
| ＮＩＳＳＨＡ | 133,700円 | -2.5% | -8.3% | 3.74% | 15.82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 | 244,500円 | +17.8% | +12.3% | 3.93% | 7.15倍 | 1.00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 | 74,500円 | +15.7% | +118.7% | 0.60% | 20.26倍 | 2.32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
