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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,685 | 3,730 | 3,560 | 3,690 | -135 | -3.5% | 78,700 |
| 2025/04/03 | 3,875 | 3,890 | 3,770 | 3,825 | -195 | -4.9% | 51,300 |
| 2025/04/02 | 4,025 | 4,070 | 3,970 | 4,020 | +65 | +1.6% | 45,900 |
| 2025/04/01 | 3,950 | 4,020 | 3,905 | 3,955 | -20 | -0.5% | 38,800 |
| 2025/03/31 | 4,135 | 4,150 | 3,960 | 3,975 | -230 | -5.5% | 68,000 |
| 2025/03/28 | 4,155 | 4,300 | 4,125 | 4,205 | -65 | -1.5% | 90,000 |
| 2025/03/27 | 4,195 | 4,280 | 4,180 | 4,270 | +35 | +0.8% | 77,300 |
| 2025/03/26 | 4,205 | 4,275 | 4,165 | 4,235 | +30 | +0.7% | 71,400 |
| 2025/03/25 | 4,270 | 4,270 | 4,170 | 4,205 | -30 | -0.7% | 38,500 |
| 2025/03/24 | 4,280 | 4,280 | 4,190 | 4,235 | -50 | -1.2% | 54,100 |
| 2025/03/21 | 4,290 | 4,320 | 4,260 | 4,285 | -10 | -0.2% | 42,500 |
| 2025/03/19 | 4,325 | 4,360 | 4,280 | 4,295 | +30 | +0.7% | 43,300 |
| 2025/03/18 | 4,205 | 4,300 | 4,205 | 4,265 | +110 | +2.6% | 47,500 |
| 2025/03/17 | 4,160 | 4,205 | 4,145 | 4,155 | +40 | +1% | 61,700 |
| 2025/03/14 | 4,115 | 4,170 | 4,100 | 4,115 | +20 | +0.5% | 29,800 |
| 2025/03/13 | 4,085 | 4,140 | 4,085 | 4,095 | -10 | -0.2% | 40,900 |
| 2025/03/12 | 4,150 | 4,150 | 4,045 | 4,105 | -85 | -2% | 58,300 |
| 2025/03/11 | 4,205 | 4,205 | 4,100 | 4,190 | -45 | -1.1% | 57,300 |
| 2025/03/10 | 4,150 | 4,285 | 4,150 | 4,235 | +65 | +1.6% | 44,000 |
| 2025/03/07 | 4,160 | 4,175 | 4,090 | 4,170 | -10 | -0.2% | 49,200 |
| 2025/03/06 | 4,220 | 4,230 | 4,155 | 4,180 | ±0 | ±0% | 44,400 |
| 2025/03/05 | 4,110 | 4,180 | 4,075 | 4,180 | +30 | +0.7% | 61,600 |
| 2025/03/04 | 4,195 | 4,205 | 4,105 | 4,150 | -45 | -1.1% | 45,100 |
| 2025/03/03 | 4,200 | 4,300 | 4,085 | 4,195 | +85 | +2.1% | 53,600 |
| 2025/02/28 | 4,110 | 4,135 | 4,040 | 4,110 | -5 | -0.1% | 45,300 |
| 2025/02/27 | 4,045 | 4,130 | 4,045 | 4,115 | +70 | +1.7% | 37,000 |
| 2025/02/26 | 4,040 | 4,065 | 4,000 | 4,045 | -20 | -0.5% | 43,100 |
| 2025/02/25 | 4,135 | 4,150 | 4,045 | 4,065 | -80 | -1.9% | 52,700 |
| 2025/02/21 | 4,125 | 4,150 | 4,085 | 4,145 | -50 | -1.2% | 54,600 |
| 2025/02/20 | 4,350 | 4,405 | 4,195 | 4,195 | -155 | -3.6% | 63,900 |
| 2025/02/19 | 4,580 | 4,580 | 4,300 | 4,350 | -210 | -4.6% | 132,600 |
| 2025/02/18 | 4,400 | 4,630 | 4,315 | 4,560 | +230 | +5.3% | 146,900 |
| 2025/02/17 | 4,400 | 4,445 | 4,230 | 4,330 | ±0 | ±0% | 138,400 |
| 2025/02/14 | 4,270 | 4,400 | 4,230 | 4,330 | +130 | +3.1% | 91,600 |
| 2025/02/13 | 4,210 | 4,255 | 4,170 | 4,200 | +30 | +0.7% | 41,100 |
| 2025/02/12 | 4,195 | 4,245 | 4,155 | 4,170 | +5 | +0.1% | 37,300 |
| 2025/02/10 | 4,130 | 4,205 | 4,130 | 4,165 | ±0 | ±0% | 31,000 |
| 2025/02/07 | 4,225 | 4,255 | 4,160 | 4,165 | -55 | -1.3% | 33,400 |
| 2025/02/06 | 4,195 | 4,325 | 4,170 | 4,220 | +50 | +1.2% | 84,900 |
| 2025/02/05 | 4,205 | 4,235 | 4,140 | 4,170 | -45 | -1.1% | 45,400 |
| 2025/02/04 | 4,290 | 4,305 | 4,215 | 4,215 | -80 | -1.9% | 25,800 |
| 2025/02/03 | 4,335 | 4,350 | 4,230 | 4,295 | -40 | -0.9% | 55,300 |
| 2025/01/31 | 4,420 | 4,420 | 4,325 | 4,335 | -45 | -1% | 33,600 |
| 2025/01/30 | 4,390 | 4,440 | 4,335 | 4,380 | +30 | +0.7% | 41,300 |
| 2025/01/29 | 4,370 | 4,370 | 4,300 | 4,350 | -55 | -1.2% | 69,000 |
| 2025/01/28 | 4,385 | 4,470 | 4,365 | 4,405 | +20 | +0.5% | 36,300 |
| 2025/01/27 | 4,480 | 4,485 | 4,355 | 4,385 | -75 | -1.7% | 68,700 |
| 2025/01/24 | 4,430 | 4,475 | 4,370 | 4,460 | +35 | +0.8% | 44,000 |
| 2025/01/23 | 4,425 | 4,455 | 4,375 | 4,425 | -70 | -1.6% | 105,600 |
| 2025/01/22 | 4,685 | 4,700 | 4,485 | 4,495 | -150 | -3.2% | 100,800 |
1～
50
件表示中 / 3673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 | 369,000円 | -22.6% | -71.9% | 3.52% | 5.24倍 | 0.67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 |
| ＮＩＳＳＨＡ | 122,200円 | -2.5% | -8.3% | 4.09% | 14.45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 |
| フルヤ金属 | 233,000円 | +17.8% | +12.3% | 4.12% | 6.82倍 | 0.93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 |
| グローブライ | 179,000円 | +0.8% | -39.1% | 4.47% | 12.10倍 | 0.67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 |
| フラベッドＨ | 120,600円 | +3.1% | +3.1% | 3.23% | 13.89倍 | 1.08倍 |
|
フランスベッドと同メディカルサービス統合。介護中心に高齢者市場深耕。家具は中高級路線 |
市場注目の銘柄
チャート関連のコラム
