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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 3,165 | 3,215 | 3,120 | 3,170 | ±0 | ±0% | 281,600 |
| 2024/03/01 | 3,135 | 3,180 | 3,125 | 3,170 | +25 | +0.8% | 184,800 |
| 2024/02/29 | 3,060 | 3,150 | 3,045 | 3,145 | +90 | +2.9% | 259,300 |
| 2024/02/28 | 3,050 | 3,115 | 3,030 | 3,055 | +5 | +0.2% | 164,200 |
| 2024/02/27 | 3,075 | 3,080 | 3,035 | 3,050 | ±0 | ±0% | 148,400 |
| 2024/02/26 | 3,045 | 3,085 | 3,010 | 3,050 | +30 | +1% | 222,500 |
| 2024/02/22 | 3,020 | 3,060 | 2,994 | 3,020 | +20 | +0.7% | 170,500 |
| 2024/02/21 | 3,000 | 3,010 | 2,963 | 3,000 | -10 | -0.3% | 191,500 |
| 2024/02/20 | 2,997 | 3,030 | 2,971 | 3,010 | +10 | +0.3% | 212,700 |
| 2024/02/19 | 2,909 | 3,015 | 2,885 | 3,000 | +91 | +3.1% | 212,600 |
| 2024/02/16 | 2,898 | 2,928 | 2,839 | 2,909 | +44 | +1.5% | 257,700 |
| 2024/02/15 | 2,931 | 2,957 | 2,865 | 2,865 | -62 | -2.1% | 272,900 |
| 2024/02/14 | 2,996 | 3,005 | 2,918 | 2,927 | -88 | -2.9% | 430,800 |
| 2024/02/13 | 2,900 | 3,185 | 2,849 | 3,015 | +230 | +8.3% | 1,365,600 |
| 2024/02/09 | 2,817 | 2,840 | 2,779 | 2,785 | +10 | +0.4% | 234,400 |
| 2024/02/08 | 2,790 | 2,803 | 2,763 | 2,775 | -19 | -0.7% | 187,600 |
| 2024/02/07 | 2,790 | 2,808 | 2,785 | 2,794 | -3 | -0.1% | 132,900 |
| 2024/02/06 | 2,791 | 2,811 | 2,785 | 2,797 | +11 | +0.4% | 187,000 |
| 2024/02/05 | 2,794 | 2,801 | 2,775 | 2,786 | -14 | -0.5% | 165,000 |
| 2024/02/02 | 2,815 | 2,815 | 2,770 | 2,800 | -10 | -0.4% | 179,500 |
| 2024/02/01 | 2,864 | 2,869 | 2,785 | 2,810 | -56 | -2% | 244,300 |
| 2024/01/31 | 2,867 | 2,869 | 2,850 | 2,866 | -1 | ±0% | 76,100 |
| 2024/01/30 | 2,858 | 2,888 | 2,850 | 2,867 | +9 | +0.3% | 174,800 |
| 2024/01/29 | 2,851 | 2,905 | 2,849 | 2,858 | +21 | +0.7% | 196,000 |
| 2024/01/26 | 2,824 | 2,842 | 2,811 | 2,837 | +8 | +0.3% | 210,000 |
| 2024/01/25 | 2,830 | 2,857 | 2,807 | 2,829 | +11 | +0.4% | 110,000 |
| 2024/01/24 | 2,793 | 2,818 | 2,772 | 2,818 | +36 | +1.3% | 175,800 |
| 2024/01/23 | 2,827 | 2,827 | 2,780 | 2,782 | -60 | -2.1% | 256,500 |
| 2024/01/22 | 2,850 | 2,856 | 2,828 | 2,842 | +4 | +0.1% | 128,600 |
| 2024/01/19 | 2,844 | 2,859 | 2,822 | 2,838 | +2 | +0.1% | 107,100 |
| 2024/01/18 | 2,824 | 2,856 | 2,818 | 2,836 | +15 | +0.5% | 93,400 |
| 2024/01/17 | 2,872 | 2,882 | 2,821 | 2,821 | -31 | -1.1% | 156,800 |
| 2024/01/16 | 2,920 | 2,944 | 2,847 | 2,852 | -68 | -2.3% | 210,300 |
| 2024/01/15 | 2,870 | 2,948 | 2,862 | 2,920 | +48 | +1.7% | 308,400 |
| 2024/01/12 | 2,867 | 2,886 | 2,845 | 2,872 | +5 | +0.2% | 183,700 |
| 2024/01/11 | 2,851 | 2,875 | 2,844 | 2,867 | +20 | +0.7% | 165,100 |
| 2024/01/10 | 2,868 | 2,880 | 2,840 | 2,847 | -21 | -0.7% | 140,200 |
| 2024/01/09 | 2,788 | 2,871 | 2,788 | 2,868 | +93 | +3.4% | 304,300 |
| 2024/01/05 | 2,758 | 2,776 | 2,729 | 2,775 | +17 | +0.6% | 137,600 |
| 2024/01/04 | 2,654 | 2,758 | 2,646 | 2,758 | +123 | +4.7% | 285,700 |
| 2023/12/29 | 2,643 | 2,657 | 2,627 | 2,635 | +5 | +0.2% | 164,300 |
| 2023/12/28 | 2,614 | 2,631 | 2,601 | 2,630 | +19 | +0.7% | 104,900 |
| 2023/12/27 | 2,597 | 2,618 | 2,596 | 2,611 | +14 | +0.5% | 170,700 |
| 2023/12/26 | 2,608 | 2,630 | 2,581 | 2,597 | -15 | -0.6% | 166,800 |
| 2023/12/25 | 2,694 | 2,699 | 2,611 | 2,612 | -71 | -2.6% | 205,100 |
| 2023/12/22 | 2,674 | 2,696 | 2,662 | 2,683 | +9 | +0.3% | 136,300 |
| 2023/12/21 | 2,702 | 2,722 | 2,674 | 2,674 | -29 | -1.1% | 144,200 |
| 2023/12/20 | 2,701 | 2,716 | 2,686 | 2,703 | +3 | +0.1% | 134,700 |
| 2023/12/19 | 2,734 | 2,745 | 2,681 | 2,700 | -42 | -1.5% | 187,300 |
| 2023/12/18 | 2,720 | 2,774 | 2,712 | 2,742 | +8 | +0.3% | 149,500 |
51～
100
件表示中 / 3457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 | 513,000円 | -27.7% | -81.5% | 1.95% | 21.84倍 | 0.96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 |
| 石油資源 | 673,000円 | +16.4% | -19.3% | 3.71% | 8.26倍 | 0.70倍 |
|
原油・ガス開発専業。国内の天然ガス田操業が基盤。カナダ・重質油事業は売却。再エネにも注力 |
| 住石ＨＤ | 195,400円 | -21.2% | -32.1% | 2.15% | 18.84倍 | 4.11倍 |
|
住友石炭鉱業が母体。国内炭撤退、豪州炭鉱からの配当金が利益柱。人工ダイヤ、採石にも展開 |
| Ｋ＆Ｏエナジー | 342,500円 | -4.3% | -27.9% | 1.17% | 19.85倍 | 1.01倍 |
|
持株会社。天然ガス開発から都市ガス供給まで一貫。輸出柱のヨウ素の生産・販売でも世界有数 |
| 日鉄鉱 | 508,000円 | +8.7% | -32.0% | 3.17% | 12.61倍 | 0.60倍 |
|
日本製鉄系。石灰石、銅精鉱、電気銅主力。機械、環境、不動産も。チリ銅鉱山など海外採鉱拡大 |
市場注目の銘柄
チャート関連のコラム
