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 |
---|---|---|---|---|---|---|---|
2021/08/31 | 1,300 | 1,335 | 1,299 | 1,319 | +7 | +0.5% | 108,900 |
2021/08/30 | 1,268 | 1,322 | 1,260 | 1,312 | +45 | +3.6% | 144,100 |
2021/08/27 | 1,238 | 1,277 | 1,225 | 1,267 | +40 | +3.3% | 140,800 |
2021/08/26 | 1,252 | 1,256 | 1,211 | 1,227 | -29 | -2.3% | 111,600 |
2021/08/25 | 1,257 | 1,279 | 1,250 | 1,256 | +17 | +1.4% | 156,800 |
2021/08/24 | 1,201 | 1,242 | 1,171 | 1,239 | +41 | +3.4% | 155,400 |
2021/08/23 | 1,220 | 1,257 | 1,198 | 1,198 | -18 | -1.5% | 253,200 |
2021/08/20 | 1,190 | 1,222 | 1,190 | 1,216 | +22 | +1.8% | 202,300 |
2021/08/19 | 1,188 | 1,220 | 1,170 | 1,194 | -13 | -1.1% | 156,700 |
2021/08/18 | 1,210 | 1,220 | 1,180 | 1,207 | -3 | -0.2% | 182,100 |
2021/08/17 | 1,182 | 1,228 | 1,173 | 1,210 | +28 | +2.4% | 296,500 |
2021/08/16 | 1,130 | 1,182 | 1,124 | 1,182 | +57 | +5.1% | 325,300 |
2021/08/13 | 1,060 | 1,130 | 1,047 | 1,125 | +67 | +6.3% | 306,900 |
2021/08/12 | 1,014 | 1,060 | 1,012 | 1,058 | +45 | +4.4% | 134,200 |
2021/08/11 | 1,012 | 1,013 | 1,003 | 1,013 | ±0 | ±0% | 30,400 |
2021/08/10 | 983 | 1,019 | 983 | 1,013 | +30 | +3.1% | 39,300 |
2021/08/06 | 990 | 1,035 | 960 | 983 | +3 | +0.3% | 160,100 |
2021/08/05 | 983 | 986 | 980 | 980 | -3 | -0.3% | 13,900 |
2021/08/04 | 995 | 995 | 983 | 983 | -9 | -0.9% | 30,400 |
2021/08/03 | 987 | 996 | 986 | 992 | -6 | -0.6% | 25,700 |
2021/08/02 | 990 | 1,001 | 971 | 998 | +13 | +1.3% | 40,500 |
2021/07/30 | 997 | 1,001 | 976 | 985 | -15 | -1.5% | 48,200 |
2021/07/29 | 1,015 | 1,015 | 996 | 1,000 | -15 | -1.5% | 36,800 |
2021/07/28 | 1,007 | 1,019 | 1,007 | 1,015 | ±0 | ±0% | 21,700 |
2021/07/27 | 1,015 | 1,019 | 1,012 | 1,015 | +2 | +0.2% | 15,500 |
2021/07/26 | 1,010 | 1,014 | 1,007 | 1,013 | +11 | +1.1% | 18,000 |
2021/07/21 | 1,004 | 1,008 | 997 | 1,002 | +15 | +1.5% | 19,400 |
2021/07/20 | 992 | 1,003 | 987 | 987 | -24 | -2.4% | 35,400 |
2021/07/19 | 1,002 | 1,011 | 990 | 1,011 | +4 | +0.4% | 40,700 |
2021/07/16 | 1,004 | 1,011 | 1,004 | 1,007 | +2 | +0.2% | 16,600 |
2021/07/15 | 1,011 | 1,021 | 1,005 | 1,005 | -6 | -0.6% | 16,700 |
2021/07/14 | 1,015 | 1,024 | 1,011 | 1,011 | -8 | -0.8% | 34,800 |
2021/07/13 | 1,019 | 1,023 | 1,009 | 1,019 | +4 | +0.4% | 37,700 |
2021/07/12 | 1,005 | 1,025 | 1,005 | 1,015 | +25 | +2.5% | 45,500 |
2021/07/09 | 980 | 998 | 972 | 990 | +5 | +0.5% | 40,200 |
2021/07/08 | 992 | 999 | 985 | 985 | -6 | -0.6% | 32,100 |
2021/07/07 | 1,000 | 1,000 | 988 | 991 | -13 | -1.3% | 33,200 |
2021/07/06 | 1,000 | 1,010 | 998 | 1,004 | +7 | +0.7% | 36,100 |
2021/07/05 | 1,001 | 1,007 | 997 | 997 | -4 | -0.4% | 15,700 |
2021/07/02 | 994 | 1,002 | 990 | 1,001 | +11 | +1.1% | 20,200 |
2021/07/01 | 998 | 1,001 | 987 | 990 | -8 | -0.8% | 45,300 |
2021/06/30 | 1,009 | 1,009 | 998 | 998 | -8 | -0.8% | 17,700 |
2021/06/29 | 1,012 | 1,012 | 997 | 1,006 | -6 | -0.6% | 27,500 |
2021/06/28 | 999 | 1,014 | 997 | 1,012 | +20 | +2% | 40,200 |
2021/06/25 | 997 | 998 | 989 | 992 | +6 | +0.6% | 22,500 |
2021/06/24 | 976 | 989 | 973 | 986 | +10 | +1% | 19,700 |
2021/06/23 | 980 | 987 | 971 | 976 | -3 | -0.3% | 18,500 |
2021/06/22 | 983 | 985 | 974 | 979 | +21 | +2.2% | 28,000 |
2021/06/21 | 980 | 981 | 957 | 958 | -29 | -2.9% | 62,300 |
2021/06/18 | 1,001 | 1,004 | 987 | 987 | -15 | -1.5% | 38,000 |
751~
800
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