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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 3,755 | 3,785 | 3,595 | 3,600 | -115 | -3.1% | 2,073,800 |
| 2022/08/19 | 3,525 | 3,760 | 3,515 | 3,715 | +240 | +6.9% | 3,435,700 |
| 2022/08/18 | 3,445 | 3,485 | 3,385 | 3,475 | +35 | +1% | 1,420,500 |
| 2022/08/17 | 3,570 | 3,585 | 3,435 | 3,440 | -90 | -2.5% | 1,677,700 |
| 2022/08/16 | 3,595 | 3,630 | 3,380 | 3,530 | -80 | -2.2% | 3,227,800 |
| 2022/08/15 | 3,570 | 3,710 | 3,500 | 3,610 | -215 | -5.6% | 5,053,900 |
| 2022/08/12 | 3,880 | 3,880 | 3,785 | 3,825 | +50 | +1.3% | 1,813,600 |
| 2022/08/10 | 4,070 | 4,195 | 3,770 | 3,775 | -255 | -6.3% | 3,719,100 |
| 2022/08/09 | 3,960 | 4,590 | 3,920 | 4,030 | +60 | +1.5% | 14,442,900 |
| 2022/08/08 | 3,900 | 3,970 | 3,845 | 3,970 | +700 | +21.4% | 2,043,900 |
| 2022/08/05 | 3,180 | 3,280 | 3,110 | 3,270 | +125 | +4% | 2,365,800 |
| 2022/08/04 | 3,250 | 3,255 | 3,135 | 3,145 | -135 | -4.1% | 1,689,100 |
| 2022/08/03 | 3,280 | 3,290 | 3,165 | 3,280 | +35 | +1.1% | 1,471,100 |
| 2022/08/02 | 3,190 | 3,275 | 3,130 | 3,245 | +35 | +1.1% | 1,139,700 |
| 2022/08/01 | 3,215 | 3,290 | 3,170 | 3,210 | -5 | -0.2% | 990,300 |
| 2022/07/29 | 3,255 | 3,330 | 3,185 | 3,215 | -75 | -2.3% | 1,005,300 |
| 2022/07/28 | 3,425 | 3,425 | 3,250 | 3,290 | -55 | -1.6% | 1,442,900 |
| 2022/07/27 | 3,330 | 3,505 | 3,250 | 3,345 | +65 | +2% | 2,190,400 |
| 2022/07/26 | 3,270 | 3,315 | 3,165 | 3,280 | +105 | +3.3% | 1,731,200 |
| 2022/07/25 | 3,380 | 3,455 | 3,175 | 3,175 | -245 | -7.2% | 1,984,500 |
| 2022/07/22 | 3,420 | 3,540 | 3,370 | 3,420 | ±0 | ±0% | 3,686,600 |
| 2022/07/21 | 3,115 | 3,495 | 3,085 | 3,420 | +305 | +9.8% | 5,892,500 |
| 2022/07/20 | 3,090 | 3,195 | 3,060 | 3,115 | +25 | +0.8% | 1,992,100 |
| 2022/07/19 | 2,931 | 3,100 | 2,913 | 3,090 | +201 | +7% | 3,065,500 |
| 2022/07/15 | 2,950 | 2,983 | 2,867 | 2,889 | -103 | -3.4% | 2,591,800 |
| 2022/07/14 | 2,935 | 3,010 | 2,859 | 2,992 | +57 | +1.9% | 3,188,200 |
| 2022/07/13 | 2,888 | 2,935 | 2,811 | 2,935 | -3 | -0.1% | 2,358,200 |
| 2022/07/12 | 2,900 | 2,970 | 2,843 | 2,938 | +25 | +0.9% | 1,647,700 |
| 2022/07/11 | 2,867 | 3,030 | 2,859 | 2,913 | +112 | +4% | 3,032,300 |
| 2022/07/08 | 2,843 | 2,950 | 2,791 | 2,801 | +8 | +0.3% | 2,448,800 |
| 2022/07/07 | 2,799 | 2,810 | 2,681 | 2,793 | +27 | +1% | 1,775,000 |
| 2022/07/06 | 2,870 | 2,872 | 2,757 | 2,766 | -244 | -8.1% | 3,212,200 |
| 2022/07/05 | 2,955 | 3,015 | 2,872 | 3,010 | +79 | +2.7% | 1,954,000 |
| 2022/07/04 | 2,922 | 2,945 | 2,821 | 2,931 | +32 | +1.1% | 1,244,600 |
| 2022/07/01 | 2,960 | 2,991 | 2,861 | 2,899 | -65 | -2.2% | 2,092,700 |
| 2022/06/30 | 3,135 | 3,140 | 2,941 | 2,964 | -186 | -5.9% | 2,175,000 |
| 2022/06/29 | 3,015 | 3,260 | 3,015 | 3,150 | +145 | +4.8% | 2,479,500 |
| 2022/06/28 | 3,040 | 3,110 | 2,940 | 3,005 | -35 | -1.2% | 1,496,800 |
| 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 |
701～
750
件表示中 / 3732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 | 502,000円 | +8.1% | -4.1% | 4.58% | 9.67倍 | 0.86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 | 48,700円 | +3.8% | +0.2% | 2.74% | 12.79倍 | 1.45倍 |
|
祖業の印刷から東京博善など都内６火葬場・総合斎場保有・運営が稼ぎ頭。人材・コンサルも |
| ＮＩＳＳＨＡ | 133,700円 | -2.5% | -8.3% | 3.74% | 15.82倍 | 0.56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 | 244,500円 | +17.8% | +12.3% | 3.93% | 7.15倍 | 1.00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 |
| ブシロード | 74,500円 | +15.7% | +118.7% | 0.60% | 20.26倍 | 2.32倍 |
|
「ヴァンガード」「バンドリ！」など自社ＩＰ多数保有。多面展開に特徴。傘下に新日本プロレス |
市場注目の銘柄
チャート関連のコラム
