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 |
|---|---|---|---|---|---|---|---|
| 2022/11/22 | 2,978 | 3,070 | 2,960 | 3,010 | +47 | +1.6% | 1,333,100 |
| 2022/11/21 | 2,978 | 3,050 | 2,945 | 2,963 | -17 | -0.6% | 1,085,100 |
| 2022/11/18 | 3,075 | 3,100 | 2,934 | 2,980 | -75 | -2.5% | 1,616,600 |
| 2022/11/17 | 3,070 | 3,150 | 3,010 | 3,055 | -85 | -2.7% | 1,924,700 |
| 2022/11/16 | 3,000 | 3,255 | 2,997 | 3,140 | +130 | +4.3% | 4,099,000 |
| 2022/11/15 | 2,846 | 3,045 | 2,813 | 3,010 | +120 | +4.2% | 3,705,800 |
| 2022/11/14 | 2,862 | 2,945 | 2,778 | 2,890 | +181 | +6.7% | 7,129,300 |
| 2022/11/11 | 2,715 | 2,725 | 2,641 | 2,709 | +31 | +1.2% | 1,706,700 |
| 2022/11/10 | 2,637 | 2,707 | 2,609 | 2,678 | -9 | -0.3% | 919,400 |
| 2022/11/09 | 2,673 | 2,764 | 2,655 | 2,687 | +35 | +1.3% | 1,984,700 |
| 2022/11/08 | 2,622 | 2,679 | 2,608 | 2,652 | +27 | +1% | 1,092,800 |
| 2022/11/07 | 2,670 | 2,683 | 2,568 | 2,625 | -8 | -0.3% | 1,671,200 |
| 2022/11/04 | 2,617 | 2,755 | 2,601 | 2,633 | -13 | -0.5% | 3,124,700 |
| 2022/11/02 | 2,442 | 2,730 | 2,431 | 2,646 | +160 | +6.4% | 6,107,900 |
| 2022/11/01 | 2,444 | 2,513 | 2,361 | 2,486 | +87 | +3.6% | 4,043,700 |
| 2022/10/31 | 2,461 | 2,470 | 2,235 | 2,399 | +29 | +1.2% | 9,375,700 |
| 2022/10/28 | 3,035 | 3,065 | 2,370 | 2,370 | -700 | -22.8% | 4,027,100 |
| 2022/10/27 | 3,150 | 3,185 | 3,060 | 3,070 | -75 | -2.4% | 370,500 |
| 2022/10/26 | 3,225 | 3,225 | 3,130 | 3,145 | -65 | -2% | 380,600 |
| 2022/10/25 | 3,165 | 3,240 | 3,140 | 3,210 | +60 | +1.9% | 436,600 |
| 2022/10/24 | 3,135 | 3,165 | 3,105 | 3,150 | +80 | +2.6% | 310,400 |
| 2022/10/21 | 3,050 | 3,090 | 3,045 | 3,070 | ±0 | ±0% | 123,700 |
| 2022/10/20 | 3,120 | 3,120 | 3,035 | 3,070 | -65 | -2.1% | 354,900 |
| 2022/10/19 | 3,110 | 3,175 | 3,060 | 3,135 | +30 | +1% | 354,800 |
| 2022/10/18 | 3,090 | 3,110 | 3,050 | 3,105 | +20 | +0.6% | 321,600 |
| 2022/10/17 | 2,990 | 3,085 | 2,972 | 3,085 | +50 | +1.6% | 327,500 |
| 2022/10/14 | 2,989 | 3,060 | 2,961 | 3,035 | +96 | +3.3% | 596,200 |
| 2022/10/13 | 2,961 | 2,984 | 2,915 | 2,939 | -61 | -2% | 565,900 |
| 2022/10/12 | 2,985 | 3,010 | 2,952 | 3,000 | -15 | -0.5% | 452,500 |
| 2022/10/11 | 2,997 | 3,040 | 2,989 | 3,015 | +5 | +0.2% | 354,700 |
| 2022/10/07 | 3,025 | 3,050 | 2,980 | 3,010 | -65 | -2.1% | 554,200 |
| 2022/10/06 | 3,050 | 3,120 | 3,050 | 3,075 | +30 | +1% | 404,500 |
| 2022/10/05 | 3,130 | 3,150 | 3,035 | 3,045 | -55 | -1.8% | 549,900 |
| 2022/10/04 | 3,115 | 3,165 | 3,075 | 3,100 | +20 | +0.6% | 613,500 |
| 2022/10/03 | 3,035 | 3,090 | 2,951 | 3,080 | +45 | +1.5% | 573,800 |
| 2022/09/30 | 3,010 | 3,065 | 2,971 | 3,035 | -20 | -0.7% | 633,700 |
| 2022/09/29 | 3,150 | 3,160 | 3,050 | 3,055 | -70 | -2.2% | 556,900 |
| 2022/09/28 | 3,180 | 3,195 | 3,050 | 3,125 | -30 | -1% | 750,600 |
| 2022/09/27 | 3,215 | 3,235 | 3,150 | 3,155 | -35 | -1.1% | 429,600 |
| 2022/09/26 | 3,255 | 3,315 | 3,150 | 3,190 | -155 | -4.6% | 782,800 |
| 2022/09/22 | 3,290 | 3,365 | 3,255 | 3,345 | +35 | +1.1% | 450,100 |
| 2022/09/21 | 3,380 | 3,395 | 3,305 | 3,310 | -25 | -0.7% | 386,200 |
| 2022/09/20 | 3,355 | 3,390 | 3,285 | 3,335 | -25 | -0.7% | 639,500 |
| 2022/09/16 | 3,460 | 3,485 | 3,350 | 3,360 | -130 | -3.7% | 781,800 |
| 2022/09/15 | 3,500 | 3,530 | 3,475 | 3,490 | +5 | +0.1% | 287,900 |
| 2022/09/14 | 3,465 | 3,520 | 3,455 | 3,485 | -25 | -0.7% | 396,600 |
| 2022/09/13 | 3,535 | 3,550 | 3,500 | 3,510 | ±0 | ±0% | 476,900 |
| 2022/09/12 | 3,590 | 3,590 | 3,505 | 3,510 | -40 | -1.1% | 648,100 |
| 2022/09/09 | 3,510 | 3,595 | 3,485 | 3,550 | +55 | +1.6% | 799,600 |
| 2022/09/08 | 3,520 | 3,580 | 3,460 | 3,495 | -110 | -3.1% | 1,175,800 |
451～
500
件表示中 / 3544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 | 472,000円 | -22.6% | -77.3% | 2.12% | 9.19倍 | 0.87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 | 531,000円 | +10.0% | -16.0% | 4.71% | 6.18倍 | 0.54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 | 339,500円 | -1.8% | -16.4% | 1.24% | 17.07倍 | 0.96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 | 421,000円 | +8.7% | -32.0% | 3.82% | 10.45倍 | 0.50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 | 97,500円 | -21.2% | -32.1% | 4.31% | 9.41倍 | 2.05倍 |
|
住友石炭が母体。国内炭撤退、豪州炭鉱の配当金が利益柱。医療・建設コンサルの麻生が親会社 |
市場注目の銘柄
チャート関連のコラム
