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 |
---|---|---|---|---|---|---|---|
2021/11/12 | 1,459 | 1,577 | 1,447 | 1,563 | +117 | +8.1% | 2,916,200 |
2021/11/11 | 1,401 | 1,505 | 1,401 | 1,446 | +37 | +2.6% | 2,490,100 |
2021/11/10 | 1,402 | 1,424 | 1,365 | 1,409 | -4 | -0.3% | 1,632,100 |
2021/11/09 | 1,371 | 1,448 | 1,336 | 1,413 | +24 | +1.7% | 3,475,200 |
2021/11/08 | 1,296 | 1,420 | 1,281 | 1,389 | +108 | +8.4% | 4,404,000 |
2021/11/05 | 1,476 | 1,531 | 1,226 | 1,281 | -189 | -12.9% | 9,500,600 |
2021/11/04 | 1,431 | 1,483 | 1,430 | 1,470 | +9 | +0.6% | 2,447,800 |
2021/11/02 | 1,466 | 1,510 | 1,437 | 1,461 | -75 | -4.9% | 3,264,300 |
2021/11/01 | 1,487 | 1,575 | 1,434 | 1,536 | +59 | +4% | 3,379,500 |
2021/10/29 | 1,500 | 1,568 | 1,450 | 1,477 | -21 | -1.4% | 3,582,300 |
2021/10/28 | 1,575 | 1,590 | 1,497 | 1,498 | -127 | -7.8% | 3,430,800 |
2021/10/27 | 1,696 | 1,713 | 1,600 | 1,625 | -111 | -6.4% | 3,807,500 |
2021/10/26 | 1,694 | 1,750 | 1,661 | 1,736 | +12 | +0.7% | 4,350,600 |
2021/10/25 | 1,561 | 1,771 | 1,555 | 1,724 | +125 | +7.8% | 7,480,600 |
2021/10/22 | 1,549 | 1,678 | 1,484 | 1,599 | +120 | +8.1% | 8,258,000 |
2021/10/21 | 1,488 | 1,521 | 1,465 | 1,479 | -3 | -0.2% | 681,400 |
2021/10/20 | 1,599 | 1,621 | 1,460 | 1,482 | -172 | -10.4% | 1,762,600 |
2021/10/19 | 1,730 | 1,738 | 1,595 | 1,654 | -109 | -6.2% | 1,263,400 |
2021/10/18 | 1,556 | 1,785 | 1,535 | 1,763 | +277 | +18.6% | 2,012,800 |
2021/10/15 | 1,436 | 1,489 | 1,430 | 1,486 | +38 | +2.6% | 309,000 |
2021/10/14 | 1,500 | 1,526 | 1,398 | 1,448 | -48 | -3.2% | 533,900 |
2021/10/13 | 1,501 | 1,558 | 1,486 | 1,496 | -3 | -0.2% | 487,000 |
2021/10/12 | 1,480 | 1,528 | 1,462 | 1,499 | +11 | +0.7% | 467,300 |
2021/10/11 | 1,390 | 1,495 | 1,378 | 1,488 | +119 | +8.7% | 655,400 |
2021/10/08 | 1,395 | 1,410 | 1,329 | 1,369 | -26 | -1.9% | 741,000 |
2021/10/07 | 1,580 | 1,580 | 1,376 | 1,395 | -289 | -17.2% | 1,478,400 |
2021/10/06 | 1,610 | 1,695 | 1,592 | 1,684 | +114 | +7.3% | 747,100 |
2021/10/05 | 1,535 | 1,574 | 1,504 | 1,570 | +52 | +3.4% | 422,200 |
2021/10/04 | 1,542 | 1,580 | 1,465 | 1,518 | +9 | +0.6% | 663,600 |
2021/10/01 | 1,512 | 1,533 | 1,484 | 1,509 | +1 | +0.1% | 321,600 |
2021/09/30 | 1,587 | 1,610 | 1,500 | 1,508 | -77 | -4.9% | 311,900 |
2021/09/29 | 1,544 | 1,601 | 1,511 | 1,585 | +31 | +2% | 347,200 |
2021/09/28 | 1,500 | 1,569 | 1,449 | 1,554 | +83 | +5.6% | 332,900 |
2021/09/27 | 1,471 | 1,489 | 1,455 | 1,471 | +30 | +2.1% | 116,400 |
2021/09/24 | 1,423 | 1,458 | 1,404 | 1,441 | +55 | +4% | 144,800 |
2021/09/22 | 1,401 | 1,403 | 1,344 | 1,386 | -19 | -1.4% | 179,100 |
2021/09/21 | 1,365 | 1,424 | 1,356 | 1,405 | -9 | -0.6% | 163,000 |
2021/09/17 | 1,420 | 1,447 | 1,400 | 1,414 | +7 | +0.5% | 117,400 |
2021/09/16 | 1,440 | 1,499 | 1,394 | 1,407 | -18 | -1.3% | 348,800 |
2021/09/15 | 1,410 | 1,429 | 1,389 | 1,425 | +12 | +0.8% | 144,200 |
2021/09/14 | 1,398 | 1,421 | 1,376 | 1,413 | +24 | +1.7% | 158,300 |
2021/09/13 | 1,360 | 1,420 | 1,359 | 1,389 | +23 | +1.7% | 178,300 |
2021/09/10 | 1,378 | 1,378 | 1,349 | 1,366 | -7 | -0.5% | 131,100 |
2021/09/09 | 1,325 | 1,376 | 1,325 | 1,373 | +26 | +1.9% | 127,900 |
2021/09/08 | 1,331 | 1,352 | 1,313 | 1,347 | +12 | +0.9% | 153,100 |
2021/09/07 | 1,288 | 1,337 | 1,273 | 1,335 | +37 | +2.9% | 175,200 |
2021/09/06 | 1,280 | 1,302 | 1,280 | 1,298 | +30 | +2.4% | 83,700 |
2021/09/03 | 1,272 | 1,299 | 1,255 | 1,268 | ±0 | ±0% | 136,000 |
2021/09/02 | 1,263 | 1,273 | 1,232 | 1,268 | -2 | -0.2% | 174,100 |
2021/09/01 | 1,310 | 1,319 | 1,255 | 1,270 | -49 | -3.7% | 185,800 |
701~
750
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