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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 2,970 | 3,115 | 2,970 | 3,040 | +92 | +3.1% | 1,453,200 |
| 2022/06/24 | 2,760 | 2,953 | 2,744 | 2,948 | +154 | +5.5% | 2,337,600 |
| 2022/06/23 | 2,750 | 2,795 | 2,660 | 2,794 | +45 | +1.6% | 2,063,800 |
| 2022/06/22 | 2,970 | 2,970 | 2,710 | 2,749 | -244 | -8.2% | 3,447,000 |
| 2022/06/21 | 2,731 | 3,035 | 2,721 | 2,993 | +330 | +12.4% | 3,508,800 |
| 2022/06/20 | 2,778 | 2,784 | 2,602 | 2,663 | -186 | -6.5% | 1,891,900 |
| 2022/06/17 | 2,700 | 2,874 | 2,700 | 2,849 | +54 | +1.9% | 1,341,600 |
| 2022/06/16 | 2,799 | 2,884 | 2,738 | 2,795 | +75 | +2.8% | 1,887,400 |
| 2022/06/15 | 2,842 | 2,867 | 2,694 | 2,720 | -133 | -4.7% | 1,680,700 |
| 2022/06/14 | 2,824 | 2,880 | 2,794 | 2,853 | -24 | -0.8% | 1,298,100 |
| 2022/06/13 | 2,970 | 3,015 | 2,826 | 2,877 | -143 | -4.7% | 2,049,100 |
| 2022/06/10 | 3,070 | 3,185 | 3,020 | 3,020 | -75 | -2.4% | 1,643,200 |
| 2022/06/09 | 3,075 | 3,110 | 2,928 | 3,095 | +55 | +1.8% | 2,932,300 |
| 2022/06/08 | 2,878 | 3,065 | 2,868 | 3,040 | +167 | +5.8% | 3,055,800 |
| 2022/06/07 | 2,841 | 3,010 | 2,814 | 2,873 | +15 | +0.5% | 3,295,800 |
| 2022/06/06 | 2,894 | 2,895 | 2,733 | 2,858 | +14 | +0.5% | 2,582,300 |
| 2022/06/03 | 2,899 | 2,903 | 2,715 | 2,844 | -28 | -1% | 3,047,500 |
| 2022/06/02 | 2,959 | 2,966 | 2,845 | 2,872 | -52 | -1.8% | 1,354,100 |
| 2022/06/01 | 2,991 | 3,025 | 2,886 | 2,924 | -67 | -2.2% | 1,643,200 |
| 2022/05/31 | 3,060 | 3,210 | 2,970 | 2,991 | -34 | -1.1% | 1,926,600 |
| 2022/05/30 | 2,995 | 3,075 | 2,969 | 3,025 | +76 | +2.6% | 895,800 |
| 2022/05/27 | 3,100 | 3,100 | 2,915 | 2,949 | -121 | -3.9% | 1,832,000 |
| 2022/05/26 | 3,100 | 3,195 | 3,035 | 3,070 | +30 | +1% | 1,244,400 |
| 2022/05/25 | 3,130 | 3,185 | 3,035 | 3,040 | -110 | -3.5% | 1,242,400 |
| 2022/05/24 | 3,250 | 3,445 | 3,130 | 3,150 | -110 | -3.4% | 3,404,900 |
| 2022/05/23 | 3,150 | 3,300 | 3,050 | 3,260 | +135 | +4.3% | 2,930,000 |
| 2022/05/20 | 3,320 | 3,400 | 3,110 | 3,125 | -165 | -5% | 4,447,700 |
| 2022/05/19 | 3,100 | 3,400 | 3,010 | 3,290 | +125 | +3.9% | 7,702,200 |
| 2022/05/18 | 3,000 | 3,295 | 2,892 | 3,165 | +320 | +11.2% | 8,637,300 |
| 2022/05/17 | 2,511 | 2,845 | 2,483 | 2,845 | +500 | +21.3% | 8,913,500 |
| 2022/05/16 | 2,345 | 2,345 | 2,345 | 2,345 | +400 | +20.6% | 184,400 |
| 2022/05/13 | 1,888 | 1,962 | 1,875 | 1,945 | +54 | +2.9% | 1,246,100 |
| 2022/05/12 | 1,928 | 1,959 | 1,881 | 1,891 | -3 | -0.2% | 1,443,600 |
| 2022/05/11 | 1,890 | 1,909 | 1,822 | 1,894 | -53 | -2.7% | 1,512,900 |
| 2022/05/10 | 1,898 | 1,955 | 1,869 | 1,947 | -13 | -0.7% | 1,365,800 |
| 2022/05/09 | 2,110 | 2,124 | 1,934 | 1,960 | -126 | -6% | 2,063,200 |
| 2022/05/06 | 2,039 | 2,101 | 2,022 | 2,086 | +92 | +4.6% | 1,499,200 |
| 2022/05/02 | 2,011 | 2,064 | 1,978 | 1,994 | -47 | -2.3% | 1,058,200 |
| 2022/04/28 | 1,980 | 2,047 | 1,960 | 2,041 | +83 | +4.2% | 1,370,600 |
| 2022/04/27 | 2,048 | 2,088 | 1,942 | 1,958 | -58 | -2.9% | 1,806,600 |
| 2022/04/26 | 1,993 | 2,028 | 1,920 | 2,016 | -3 | -0.1% | 1,481,200 |
| 2022/04/25 | 2,019 | 2,070 | 1,996 | 2,019 | -86 | -4.1% | 1,212,500 |
| 2022/04/22 | 2,179 | 2,210 | 2,088 | 2,105 | -124 | -5.6% | 1,625,000 |
| 2022/04/21 | 2,192 | 2,233 | 2,141 | 2,229 | +35 | +1.6% | 1,383,200 |
| 2022/04/20 | 2,203 | 2,219 | 2,132 | 2,194 | -59 | -2.6% | 2,227,400 |
| 2022/04/19 | 2,229 | 2,334 | 2,210 | 2,253 | +60 | +2.7% | 3,006,000 |
| 2022/04/18 | 2,342 | 2,382 | 2,185 | 2,193 | -159 | -6.8% | 2,864,800 |
| 2022/04/15 | 2,264 | 2,369 | 2,188 | 2,352 | +58 | +2.5% | 4,067,100 |
| 2022/04/14 | 2,038 | 2,309 | 2,018 | 2,294 | +269 | +13.3% | 3,961,200 |
| 2022/04/13 | 2,028 | 2,054 | 1,946 | 2,025 | +58 | +2.9% | 1,693,400 |
551～
600
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
