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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,510 | 3,650 | 3,510 | 3,635 | +120 | +3.4% | 128,600 |
| 2024/11/21 | 3,530 | 3,580 | 3,480 | 3,515 | -50 | -1.4% | 98,700 |
| 2024/11/20 | 3,605 | 3,655 | 3,535 | 3,565 | -55 | -1.5% | 101,400 |
| 2024/11/19 | 3,700 | 3,730 | 3,615 | 3,620 | -95 | -2.6% | 118,800 |
| 2024/11/18 | 3,745 | 3,800 | 3,670 | 3,715 | -25 | -0.7% | 119,400 |
| 2024/11/15 | 3,710 | 3,820 | 3,710 | 3,740 | +40 | +1.1% | 140,600 |
| 2024/11/14 | 3,705 | 3,810 | 3,685 | 3,700 | -5 | -0.1% | 120,700 |
| 2024/11/13 | 3,750 | 3,780 | 3,675 | 3,705 | -30 | -0.8% | 107,000 |
| 2024/11/12 | 3,805 | 3,860 | 3,695 | 3,735 | -70 | -1.8% | 150,100 |
| 2024/11/11 | 4,105 | 4,105 | 3,805 | 3,805 | -415 | -9.8% | 244,700 |
| 2024/11/08 | 4,310 | 4,325 | 4,200 | 4,220 | -20 | -0.5% | 108,100 |
| 2024/11/07 | 4,250 | 4,325 | 4,170 | 4,240 | +60 | +1.4% | 132,200 |
| 2024/11/06 | 4,170 | 4,245 | 4,160 | 4,180 | +40 | +1% | 96,600 |
| 2024/11/05 | 4,205 | 4,225 | 4,140 | 4,140 | -60 | -1.4% | 80,000 |
| 2024/11/01 | 4,325 | 4,330 | 4,200 | 4,200 | -200 | -4.5% | 88,500 |
| 2024/10/31 | 4,375 | 4,410 | 4,305 | 4,400 | +60 | +1.4% | 91,000 |
| 2024/10/30 | 4,340 | 4,435 | 4,315 | 4,340 | ±0 | ±0% | 490,900 |
| 2024/10/29 | 4,370 | 4,400 | 4,320 | 4,340 | -30 | -0.7% | 96,400 |
| 2024/10/28 | 4,405 | 4,525 | 4,350 | 4,370 | -25 | -0.6% | 71,100 |
| 2024/10/25 | 4,505 | 4,515 | 4,355 | 4,395 | -110 | -2.4% | 89,500 |
| 2024/10/24 | 4,465 | 4,505 | 4,390 | 4,505 | +40 | +0.9% | 66,200 |
| 2024/10/23 | 4,535 | 4,570 | 4,455 | 4,465 | -70 | -1.5% | 59,200 |
| 2024/10/22 | 4,620 | 4,700 | 4,480 | 4,535 | -35 | -0.8% | 88,000 |
| 2024/10/21 | 4,635 | 4,640 | 4,570 | 4,570 | -65 | -1.4% | 58,500 |
| 2024/10/18 | 4,740 | 4,750 | 4,615 | 4,635 | -100 | -2.1% | 71,000 |
| 2024/10/17 | 4,755 | 4,765 | 4,700 | 4,735 | -20 | -0.4% | 51,500 |
| 2024/10/16 | 4,835 | 4,890 | 4,745 | 4,755 | -130 | -2.7% | 57,100 |
| 2024/10/15 | 4,955 | 4,975 | 4,820 | 4,885 | ±0 | ±0% | 71,700 |
| 2024/10/11 | 4,955 | 5,000 | 4,885 | 4,885 | -70 | -1.4% | 64,700 |
| 2024/10/10 | 5,030 | 5,040 | 4,895 | 4,955 | -45 | -0.9% | 60,700 |
| 2024/10/09 | 5,010 | 5,020 | 4,960 | 5,000 | ±0 | ±0% | 57,700 |
| 2024/10/08 | 5,080 | 5,110 | 4,950 | 5,000 | -120 | -2.3% | 72,300 |
| 2024/10/07 | 5,070 | 5,170 | 5,030 | 5,120 | +50 | +1% | 62,200 |
| 2024/10/04 | 4,940 | 5,090 | 4,925 | 5,070 | +130 | +2.6% | 56,300 |
| 2024/10/03 | 5,000 | 5,200 | 4,940 | 4,940 | +5 | +0.1% | 70,900 |
| 2024/10/02 | 4,985 | 5,070 | 4,925 | 4,935 | -50 | -1% | 72,700 |
| 2024/10/01 | 4,880 | 5,020 | 4,865 | 4,985 | +160 | +3.3% | 56,800 |
| 2024/09/30 | 4,820 | 4,930 | 4,820 | 4,825 | -235 | -4.6% | 59,400 |
| 2024/09/27 | 4,990 | 5,080 | 4,910 | 5,060 | +10 | +0.2% | 36,500 |
| 2024/09/26 | 4,775 | 5,050 | 4,755 | 5,050 | +335 | +7.1% | 106,200 |
| 2024/09/25 | 4,720 | 4,745 | 4,660 | 4,715 | -5 | -0.1% | 37,400 |
| 2024/09/24 | 4,820 | 4,820 | 4,705 | 4,720 | ±0 | ±0% | 28,400 |
| 2024/09/20 | 4,815 | 4,815 | 4,690 | 4,720 | -25 | -0.5% | 79,700 |
| 2024/09/19 | 4,745 | 4,840 | 4,740 | 4,745 | +25 | +0.5% | 65,100 |
| 2024/09/18 | 4,620 | 4,720 | 4,620 | 4,720 | +120 | +2.6% | 58,500 |
| 2024/09/17 | 4,605 | 4,660 | 4,495 | 4,600 | +65 | +1.4% | 54,400 |
| 2024/09/13 | 4,545 | 4,600 | 4,535 | 4,535 | -35 | -0.8% | 52,100 |
| 2024/09/12 | 4,520 | 4,630 | 4,505 | 4,570 | +150 | +3.4% | 61,300 |
| 2024/09/11 | 4,570 | 4,570 | 4,375 | 4,420 | -145 | -3.2% | 57,000 |
| 2024/09/10 | 4,480 | 4,590 | 4,420 | 4,565 | +155 | +3.5% | 60,600 |
1～
50
件表示中 / 3586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 | 363,500円 | -22.6% | -77.3% | 2.75% | 6.79倍 | 0.66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 | 52,200円 | +12.0% | +45.9% | 2.44% | 14.36倍 | 1.58倍 |
|
印刷祖業。求人・人材併営。都内６火葬場・総合斎場保有の東京博善が稼ぎ頭。葬儀運営に進出 |
| トランザクショ | 222,200円 | +11.4% | +5.9% | 1.85% | 16.37倍 | 3.53倍 |
|
デザイン雑貨、エコ雑貨等の企画販売。生産は外部に委託、プリント加工の一部は自社で担う |
| フラベッドＨ | 123,600円 | +3.1% | +3.1% | 3.16% | 14.24倍 | 1.11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 |
| グローブライ | 192,300円 | +0.8% | -39.1% | 4.16% | 13.00倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
