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 |
---|---|---|---|---|---|---|---|
2021/06/17 | 1,019 | 1,019 | 995 | 1,002 | -13 | -1.3% | 39,200 |
2021/06/16 | 994 | 1,019 | 988 | 1,015 | +27 | +2.7% | 68,100 |
2021/06/15 | 985 | 994 | 978 | 988 | +4 | +0.4% | 40,000 |
2021/06/14 | 977 | 984 | 972 | 984 | +12 | +1.2% | 27,700 |
2021/06/11 | 975 | 981 | 970 | 972 | -7 | -0.7% | 47,400 |
2021/06/10 | 973 | 982 | 967 | 979 | +7 | +0.7% | 21,300 |
2021/06/09 | 977 | 980 | 972 | 972 | -2 | -0.2% | 21,700 |
2021/06/08 | 956 | 977 | 954 | 974 | +22 | +2.3% | 36,200 |
2021/06/07 | 975 | 975 | 952 | 952 | -11 | -1.1% | 41,100 |
2021/06/04 | 970 | 974 | 963 | 963 | -3 | -0.3% | 29,800 |
2021/06/03 | 974 | 974 | 960 | 966 | -2 | -0.2% | 31,900 |
2021/06/02 | 964 | 982 | 964 | 968 | +13 | +1.4% | 53,400 |
2021/06/01 | 955 | 962 | 948 | 955 | +6 | +0.6% | 59,100 |
2021/05/31 | 945 | 950 | 935 | 949 | +7 | +0.7% | 69,900 |
2021/05/28 | 933 | 944 | 933 | 942 | +17 | +1.8% | 38,500 |
2021/05/27 | 932 | 936 | 925 | 925 | -8 | -0.9% | 38,200 |
2021/05/26 | 945 | 945 | 933 | 933 | -7 | -0.7% | 31,100 |
2021/05/25 | 955 | 955 | 940 | 940 | -8 | -0.8% | 29,500 |
2021/05/24 | 940 | 955 | 940 | 948 | +8 | +0.9% | 41,200 |
2021/05/21 | 947 | 949 | 940 | 940 | -3 | -0.3% | 29,400 |
2021/05/20 | 931 | 948 | 930 | 943 | +17 | +1.8% | 48,800 |
2021/05/19 | 925 | 938 | 921 | 926 | -3 | -0.3% | 39,900 |
2021/05/18 | 927 | 935 | 926 | 929 | +1 | +0.1% | 53,100 |
2021/05/17 | 931 | 939 | 924 | 928 | +5 | +0.5% | 40,200 |
2021/05/14 | 927 | 945 | 921 | 923 | -1 | -0.1% | 83,800 |
2021/05/13 | 950 | 956 | 924 | 924 | -49 | -5% | 90,600 |
2021/05/12 | 981 | 981 | 950 | 973 | +3 | +0.3% | 80,700 |
2021/05/11 | 989 | 989 | 966 | 970 | -20 | -2% | 44,000 |
2021/05/10 | 985 | 994 | 979 | 990 | +18 | +1.9% | 57,200 |
2021/05/07 | 964 | 975 | 956 | 972 | +19 | +2% | 46,200 |
2021/05/06 | 936 | 958 | 936 | 953 | +19 | +2% | 57,400 |
2021/04/30 | 913 | 939 | 913 | 934 | +13 | +1.4% | 45,400 |
2021/04/28 | 931 | 931 | 913 | 921 | -4 | -0.4% | 48,300 |
2021/04/27 | 922 | 938 | 917 | 925 | +1 | +0.1% | 50,700 |
2021/04/26 | 930 | 939 | 924 | 924 | -5 | -0.5% | 31,100 |
2021/04/23 | 926 | 934 | 921 | 929 | -2 | -0.2% | 31,300 |
2021/04/22 | 933 | 935 | 919 | 931 | +13 | +1.4% | 54,900 |
2021/04/21 | 910 | 921 | 905 | 918 | -5 | -0.5% | 80,500 |
2021/04/20 | 937 | 937 | 923 | 923 | -17 | -1.8% | 56,100 |
2021/04/19 | 946 | 950 | 939 | 940 | -9 | -0.9% | 33,400 |
2021/04/16 | 949 | 953 | 939 | 949 | ±0 | ±0% | 33,000 |
2021/04/15 | 941 | 955 | 941 | 949 | +11 | +1.2% | 65,000 |
2021/04/14 | 945 | 945 | 932 | 938 | -8 | -0.8% | 46,800 |
2021/04/13 | 950 | 961 | 946 | 946 | -4 | -0.4% | 28,100 |
2021/04/12 | 949 | 956 | 943 | 950 | +8 | +0.8% | 30,900 |
2021/04/09 | 941 | 955 | 941 | 942 | -2 | -0.2% | 49,200 |
2021/04/08 | 995 | 995 | 942 | 944 | -54 | -5.4% | 155,900 |
2021/04/07 | 989 | 1,000 | 984 | 998 | +9 | +0.9% | 30,100 |
2021/04/06 | 1,005 | 1,005 | 977 | 989 | -9 | -0.9% | 41,900 |
2021/04/05 | 993 | 1,004 | 983 | 998 | +6 | +0.6% | 60,600 |
801~
850
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