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 |
---|---|---|---|---|---|---|---|
2020/03/26 | 950 | 959 | 927 | 958 | +16 | +1.7% | 127,600 |
2020/03/25 | 955 | 965 | 929 | 942 | +11 | +1.2% | 159,500 |
2020/03/24 | 931 | 934 | 906 | 931 | +15 | +1.6% | 65,800 |
2020/03/23 | 890 | 921 | 877 | 916 | +26 | +2.9% | 138,800 |
2020/03/19 | 844 | 890 | 829 | 890 | +57 | +6.8% | 74,000 |
2020/03/18 | 860 | 875 | 833 | 833 | -27 | -3.1% | 81,700 |
2020/03/17 | 785 | 865 | 782 | 860 | +52 | +6.4% | 106,400 |
2020/03/16 | 820 | 841 | 801 | 808 | -4 | -0.5% | 106,400 |
2020/03/13 | 801 | 834 | 785 | 812 | -51 | -5.9% | 160,300 |
2020/03/12 | 892 | 892 | 851 | 863 | -41 | -4.5% | 100,500 |
2020/03/11 | 925 | 948 | 903 | 904 | -21 | -2.3% | 79,600 |
2020/03/10 | 870 | 927 | 843 | 925 | +25 | +2.8% | 165,200 |
2020/03/09 | 939 | 939 | 900 | 900 | -69 | -7.1% | 153,200 |
2020/03/06 | 990 | 990 | 965 | 969 | -26 | -2.6% | 91,900 |
2020/03/05 | 1,009 | 1,012 | 992 | 995 | -4 | -0.4% | 74,400 |
2020/03/04 | 997 | 1,016 | 989 | 999 | -10 | -1% | 49,600 |
2020/03/03 | 1,060 | 1,065 | 1,009 | 1,009 | -13 | -1.3% | 74,700 |
2020/03/02 | 990 | 1,038 | 986 | 1,022 | +22 | +2.2% | 84,100 |
2020/02/28 | 1,000 | 1,020 | 993 | 1,000 | -30 | -2.9% | 116,900 |
2020/02/27 | 1,050 | 1,058 | 1,025 | 1,030 | -33 | -3.1% | 96,100 |
2020/02/26 | 1,073 | 1,073 | 1,049 | 1,063 | -18 | -1.7% | 71,200 |
2020/02/25 | 1,100 | 1,100 | 1,066 | 1,081 | -38 | -3.4% | 93,700 |
2020/02/21 | 1,120 | 1,127 | 1,117 | 1,119 | -1 | -0.1% | 41,300 |
2020/02/20 | 1,131 | 1,137 | 1,120 | 1,120 | -3 | -0.3% | 35,600 |
2020/02/19 | 1,123 | 1,129 | 1,121 | 1,123 | -2 | -0.2% | 59,900 |
2020/02/18 | 1,153 | 1,153 | 1,125 | 1,125 | -28 | -2.4% | 54,100 |
2020/02/17 | 1,160 | 1,160 | 1,140 | 1,153 | -9 | -0.8% | 37,200 |
2020/02/14 | 1,165 | 1,165 | 1,150 | 1,162 | +2 | +0.2% | 52,600 |
2020/02/13 | 1,174 | 1,174 | 1,155 | 1,160 | -11 | -0.9% | 45,800 |
2020/02/12 | 1,174 | 1,179 | 1,167 | 1,171 | +5 | +0.4% | 43,900 |
2020/02/10 | 1,157 | 1,170 | 1,154 | 1,166 | +7 | +0.6% | 56,200 |
2020/02/07 | 1,165 | 1,167 | 1,151 | 1,159 | -12 | -1% | 98,400 |
2020/02/06 | 1,158 | 1,181 | 1,158 | 1,171 | +17 | +1.5% | 64,000 |
2020/02/05 | 1,165 | 1,165 | 1,147 | 1,154 | +2 | +0.2% | 50,800 |
2020/02/04 | 1,141 | 1,153 | 1,138 | 1,152 | +11 | +1% | 35,800 |
2020/02/03 | 1,140 | 1,147 | 1,131 | 1,141 | -14 | -1.2% | 44,000 |
2020/01/31 | 1,147 | 1,166 | 1,147 | 1,155 | +8 | +0.7% | 29,900 |
2020/01/30 | 1,155 | 1,155 | 1,141 | 1,147 | -15 | -1.3% | 67,600 |
2020/01/29 | 1,170 | 1,171 | 1,150 | 1,162 | -5 | -0.4% | 42,500 |
2020/01/28 | 1,180 | 1,180 | 1,153 | 1,167 | -18 | -1.5% | 96,300 |
2020/01/27 | 1,194 | 1,195 | 1,181 | 1,185 | -15 | -1.3% | 52,900 |
2020/01/24 | 1,214 | 1,214 | 1,195 | 1,200 | -4 | -0.3% | 33,100 |
2020/01/23 | 1,221 | 1,222 | 1,203 | 1,204 | -19 | -1.6% | 27,800 |
2020/01/22 | 1,222 | 1,228 | 1,218 | 1,223 | +3 | +0.2% | 37,900 |
2020/01/21 | 1,212 | 1,225 | 1,209 | 1,220 | +8 | +0.7% | 41,500 |
2020/01/20 | 1,200 | 1,214 | 1,198 | 1,212 | +18 | +1.5% | 45,200 |
2020/01/17 | 1,196 | 1,205 | 1,194 | 1,194 | +1 | +0.1% | 35,500 |
2020/01/16 | 1,201 | 1,201 | 1,193 | 1,193 | -10 | -0.8% | 44,300 |
2020/01/15 | 1,204 | 1,209 | 1,201 | 1,203 | -5 | -0.4% | 20,900 |
2020/01/14 | 1,217 | 1,217 | 1,197 | 1,208 | -3 | -0.2% | 36,700 |
1101~
1150
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