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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 5,200 | 5,280 | 5,140 | 5,140 | -70 | -1.3% | 40,700 |
| 2024/07/25 | 5,300 | 5,350 | 5,200 | 5,210 | -170 | -3.2% | 62,300 |
| 2024/07/24 | 5,470 | 5,500 | 5,300 | 5,380 | -90 | -1.6% | 44,200 |
| 2024/07/23 | 5,480 | 5,530 | 5,410 | 5,470 | -10 | -0.2% | 40,700 |
| 2024/07/22 | 5,480 | 5,590 | 5,210 | 5,480 | -60 | -1.1% | 130,000 |
| 2024/07/19 | 5,660 | 5,660 | 5,500 | 5,540 | -160 | -2.8% | 49,300 |
| 2024/07/18 | 5,600 | 5,830 | 5,580 | 5,700 | +10 | +0.2% | 83,800 |
| 2024/07/17 | 5,650 | 5,700 | 5,520 | 5,690 | +100 | +1.8% | 85,300 |
| 2024/07/16 | 5,600 | 5,740 | 5,560 | 5,590 | -50 | -0.9% | 87,200 |
| 2024/07/12 | 5,560 | 5,790 | 5,520 | 5,640 | +40 | +0.7% | 143,600 |
| 2024/07/11 | 5,560 | 5,600 | 5,410 | 5,600 | +90 | +1.6% | 126,500 |
| 2024/07/10 | 5,300 | 5,520 | 5,270 | 5,510 | +170 | +3.2% | 158,900 |
| 2024/07/09 | 5,610 | 5,790 | 5,250 | 5,340 | -280 | -5% | 571,400 |
| 2024/07/08 | 5,250 | 5,620 | 5,230 | 5,620 | +705 | +14.3% | 329,000 |
| 2024/07/05 | 4,925 | 4,980 | 4,885 | 4,915 | -10 | -0.2% | 67,000 |
| 2024/07/04 | 4,915 | 4,990 | 4,850 | 4,925 | +35 | +0.7% | 85,900 |
| 2024/07/03 | 4,945 | 5,020 | 4,815 | 4,890 | -100 | -2% | 117,600 |
| 2024/07/02 | 5,090 | 5,230 | 4,990 | 4,990 | -70 | -1.4% | 102,500 |
| 2024/07/01 | 5,090 | 5,140 | 5,010 | 5,060 | -10 | -0.2% | 69,300 |
| 2024/06/28 | 5,090 | 5,100 | 5,000 | 5,070 | -30 | -0.6% | 69,600 |
| 2024/06/27 | 5,010 | 5,100 | 4,965 | 5,100 | +20 | +0.4% | 105,100 |
| 2024/06/26 | 4,950 | 5,160 | 4,930 | 5,080 | +120 | +2.4% | 145,400 |
| 2024/06/25 | 4,870 | 5,100 | 4,840 | 4,960 | +95 | +2% | 167,800 |
| 2024/06/24 | 4,805 | 4,915 | 4,750 | 4,865 | +70 | +1.5% | 139,100 |
| 2024/06/21 | 4,960 | 5,020 | 4,780 | 4,795 | -40 | -0.8% | 172,300 |
| 2024/06/20 | 4,950 | 4,950 | 4,785 | 4,835 | -115 | -2.3% | 93,200 |
| 2024/06/19 | 4,790 | 4,960 | 4,790 | 4,950 | +160 | +3.3% | 107,700 |
| 2024/06/18 | 4,720 | 4,800 | 4,660 | 4,790 | +105 | +2.2% | 99,900 |
| 2024/06/17 | 4,750 | 4,760 | 4,660 | 4,685 | -225 | -4.6% | 173,100 |
| 2024/06/14 | 4,630 | 5,040 | 4,565 | 4,910 | +350 | +7.7% | 369,500 |
| 2024/06/13 | 4,630 | 4,695 | 4,560 | 4,560 | -40 | -0.9% | 115,500 |
| 2024/06/12 | 4,600 | 4,625 | 4,555 | 4,600 | -15 | -0.3% | 81,500 |
| 2024/06/11 | 4,590 | 4,710 | 4,580 | 4,615 | +35 | +0.8% | 116,000 |
| 2024/06/10 | 4,555 | 4,630 | 4,485 | 4,580 | +30 | +0.7% | 174,700 |
| 2024/06/07 | 4,800 | 4,820 | 4,535 | 4,550 | -235 | -4.9% | 187,000 |
| 2024/06/06 | 4,575 | 4,790 | 4,575 | 4,785 | +180 | +3.9% | 181,900 |
| 2024/06/05 | 4,570 | 4,665 | 4,530 | 4,605 | +35 | +0.8% | 162,500 |
| 2024/06/04 | 4,715 | 4,850 | 4,490 | 4,570 | -175 | -3.7% | 307,800 |
| 2024/06/03 | 4,735 | 4,815 | 4,680 | 4,745 | +55 | +1.2% | 164,100 |
| 2024/05/31 | 4,565 | 4,690 | 4,560 | 4,690 | +165 | +3.6% | 157,800 |
| 2024/05/30 | 4,530 | 4,530 | 4,410 | 4,525 | -75 | -1.6% | 138,700 |
| 2024/05/29 | 4,580 | 4,785 | 4,570 | 4,600 | ±0 | ±0% | 233,300 |
| 2024/05/28 | 4,625 | 4,815 | 4,580 | 4,600 | -20 | -0.4% | 279,600 |
| 2024/05/27 | 4,560 | 4,655 | 4,535 | 4,620 | +60 | +1.3% | 150,900 |
| 2024/05/24 | 4,675 | 4,695 | 4,560 | 4,560 | -260 | -5.4% | 299,800 |
| 2024/05/23 | 4,920 | 4,940 | 4,780 | 4,820 | -70 | -1.4% | 242,100 |
| 2024/05/22 | 5,120 | 5,290 | 4,855 | 4,890 | -170 | -3.4% | 437,400 |
| 2024/05/21 | 5,200 | 5,330 | 4,970 | 5,060 | +60 | +1.2% | 439,200 |
| 2024/05/20 | 5,190 | 5,190 | 4,935 | 5,000 | -130 | -2.5% | 509,600 |
| 2024/05/17 | 5,590 | 5,930 | 5,030 | 5,130 | -240 | -4.5% | 838,800 |
1～
50
件表示中 / 3506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 | 514,000円 | -22.6% | -77.3% | 1.95% | 10.21倍 | 0.97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 | 600,000円 | +16.4% | -19.3% | 4.17% | 7.28倍 | 0.62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 |
| Ｋ＆Ｏエナジー | 332,500円 | -4.3% | -27.9% | 1.20% | 19.27倍 | 0.98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・販売で世界有数 |
| 日鉄鉱 | 465,000円 | +8.7% | -32.0% | 3.46% | 11.55倍 | 0.55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 |
| 住石ＨＤ | 105,500円 | -21.2% | -32.1% | 3.98% | 10.18倍 | 2.22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 |
市場注目の銘柄
チャート関連のコラム
