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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 2,085 | 2,154 | 2,083 | 2,099 | -18 | -0.9% | 1,040,300 |
| 2022/03/24 | 2,229 | 2,280 | 2,085 | 2,117 | -32 | -1.5% | 2,033,100 |
| 2022/03/23 | 2,180 | 2,188 | 2,111 | 2,149 | -58 | -2.6% | 1,234,000 |
| 2022/03/22 | 2,157 | 2,275 | 2,127 | 2,207 | +87 | +4.1% | 2,127,700 |
| 2022/03/18 | 2,295 | 2,331 | 2,102 | 2,120 | -89 | -4% | 2,675,100 |
| 2022/03/17 | 2,000 | 2,265 | 1,972 | 2,209 | +305 | +16% | 4,544,700 |
| 2022/03/16 | 1,893 | 1,923 | 1,863 | 1,904 | +10 | +0.5% | 1,009,700 |
| 2022/03/15 | 2,000 | 2,004 | 1,885 | 1,894 | -141 | -6.9% | 1,641,200 |
| 2022/03/14 | 1,972 | 2,068 | 1,922 | 2,035 | +72 | +3.7% | 1,208,800 |
| 2022/03/11 | 2,040 | 2,085 | 1,951 | 1,963 | +3 | +0.2% | 1,756,700 |
| 2022/03/10 | 1,880 | 2,008 | 1,835 | 1,960 | -16 | -0.8% | 2,534,200 |
| 2022/03/09 | 2,062 | 2,156 | 1,955 | 1,976 | +3 | +0.2% | 2,321,800 |
| 2022/03/08 | 2,202 | 2,239 | 1,931 | 1,973 | -267 | -11.9% | 3,750,000 |
| 2022/03/07 | 2,352 | 2,528 | 2,186 | 2,240 | +71 | +3.3% | 5,931,300 |
| 2022/03/04 | 2,041 | 2,197 | 2,011 | 2,169 | +89 | +4.3% | 8,163,900 |
| 2022/03/03 | 1,925 | 2,107 | 1,856 | 2,080 | +246 | +13.4% | 8,770,200 |
| 2022/03/02 | 1,738 | 1,854 | 1,719 | 1,834 | +143 | +8.5% | 2,671,000 |
| 2022/03/01 | 1,635 | 1,725 | 1,635 | 1,691 | +97 | +6.1% | 2,317,100 |
| 2022/02/28 | 1,726 | 1,748 | 1,590 | 1,594 | -81 | -4.8% | 2,171,600 |
| 2022/02/25 | 1,665 | 1,721 | 1,630 | 1,675 | -22 | -1.3% | 1,447,800 |
| 2022/02/24 | 1,645 | 1,699 | 1,628 | 1,697 | +67 | +4.1% | 1,501,000 |
| 2022/02/22 | 1,640 | 1,650 | 1,573 | 1,630 | -8 | -0.5% | 1,223,700 |
| 2022/02/21 | 1,680 | 1,688 | 1,615 | 1,638 | -20 | -1.2% | 916,500 |
| 2022/02/18 | 1,669 | 1,710 | 1,644 | 1,658 | -4 | -0.2% | 1,186,300 |
| 2022/02/17 | 1,714 | 1,732 | 1,635 | 1,662 | -54 | -3.1% | 1,389,800 |
| 2022/02/16 | 1,700 | 1,728 | 1,660 | 1,716 | +6 | +0.4% | 1,529,700 |
| 2022/02/15 | 1,781 | 1,810 | 1,696 | 1,710 | -89 | -4.9% | 1,538,100 |
| 2022/02/14 | 1,760 | 1,862 | 1,760 | 1,799 | +56 | +3.2% | 2,490,500 |
| 2022/02/10 | 1,704 | 1,745 | 1,652 | 1,743 | +47 | +2.8% | 1,732,700 |
| 2022/02/09 | 1,598 | 1,708 | 1,593 | 1,696 | +71 | +4.4% | 1,887,000 |
| 2022/02/08 | 1,497 | 1,630 | 1,470 | 1,625 | +102 | +6.7% | 2,672,600 |
| 2022/02/07 | 1,694 | 1,720 | 1,494 | 1,523 | -153 | -9.1% | 4,283,500 |
| 2022/02/04 | 1,853 | 1,867 | 1,634 | 1,676 | -145 | -8% | 5,770,200 |
| 2022/02/03 | 1,746 | 1,850 | 1,738 | 1,821 | +98 | +5.7% | 1,876,800 |
| 2022/02/02 | 1,783 | 1,797 | 1,705 | 1,723 | -63 | -3.5% | 1,658,300 |
| 2022/02/01 | 1,744 | 1,790 | 1,718 | 1,786 | +31 | +1.8% | 1,277,800 |
| 2022/01/31 | 1,722 | 1,806 | 1,700 | 1,755 | +63 | +3.7% | 2,040,500 |
| 2022/01/28 | 1,726 | 1,728 | 1,592 | 1,692 | -13 | -0.8% | 1,954,300 |
| 2022/01/27 | 1,736 | 1,743 | 1,682 | 1,705 | -1 | -0.1% | 1,258,100 |
| 2022/01/26 | 1,727 | 1,774 | 1,695 | 1,706 | +13 | +0.8% | 1,326,700 |
| 2022/01/25 | 1,701 | 1,710 | 1,647 | 1,693 | -2 | -0.1% | 976,900 |
| 2022/01/24 | 1,623 | 1,711 | 1,622 | 1,695 | +32 | +1.9% | 1,151,600 |
| 2022/01/21 | 1,575 | 1,666 | 1,541 | 1,663 | +56 | +3.5% | 1,709,500 |
| 2022/01/20 | 1,707 | 1,734 | 1,574 | 1,607 | -121 | -7% | 3,020,800 |
| 2022/01/19 | 1,786 | 1,834 | 1,713 | 1,728 | -82 | -4.5% | 2,021,100 |
| 2022/01/18 | 1,849 | 1,876 | 1,806 | 1,810 | -31 | -1.7% | 1,761,500 |
| 2022/01/17 | 1,795 | 1,860 | 1,715 | 1,841 | +80 | +4.5% | 2,067,100 |
| 2022/01/14 | 1,710 | 1,789 | 1,692 | 1,761 | +17 | +1% | 1,694,600 |
| 2022/01/13 | 1,783 | 1,910 | 1,738 | 1,744 | -5 | -0.3% | 3,967,700 |
| 2022/01/12 | 1,768 | 1,805 | 1,732 | 1,749 | +1 | +0.1% | 1,185,900 |
801～
850
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 | 505,000円 | +8.1% | -4.1% | 4.55% | 9.73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 |
| 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 | 135,100円 | -2.5% | -8.3% | 3.70% | 15.99倍 | 0.57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 | 242,900円 | +17.8% | +12.3% | 3.95% | 7.10倍 | 0.99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 | 71,100円 | +15.7% | +118.7% | 0.63% | 19.34倍 | 2.21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
