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 |
---|---|---|---|---|---|---|---|
2020/01/10 | 1,216 | 1,222 | 1,204 | 1,211 | -8 | -0.7% | 45,100 |
2020/01/09 | 1,209 | 1,224 | 1,207 | 1,219 | +12 | +1% | 36,200 |
2020/01/08 | 1,218 | 1,221 | 1,197 | 1,207 | -21 | -1.7% | 76,600 |
2020/01/07 | 1,210 | 1,228 | 1,205 | 1,228 | +25 | +2.1% | 66,100 |
2020/01/06 | 1,216 | 1,224 | 1,192 | 1,203 | -12 | -1% | 88,100 |
2019/12/30 | 1,219 | 1,227 | 1,207 | 1,215 | ±0 | ±0% | 55,500 |
2019/12/27 | 1,215 | 1,219 | 1,203 | 1,215 | +7 | +0.6% | 42,900 |
2019/12/26 | 1,202 | 1,210 | 1,199 | 1,208 | +7 | +0.6% | 51,200 |
2019/12/25 | 1,220 | 1,220 | 1,201 | 1,201 | -13 | -1.1% | 28,100 |
2019/12/24 | 1,211 | 1,220 | 1,203 | 1,214 | +3 | +0.2% | 43,800 |
2019/12/23 | 1,236 | 1,236 | 1,209 | 1,211 | -24 | -1.9% | 59,800 |
2019/12/20 | 1,218 | 1,242 | 1,218 | 1,235 | +20 | +1.6% | 103,800 |
2019/12/19 | 1,209 | 1,219 | 1,202 | 1,215 | +7 | +0.6% | 47,800 |
2019/12/18 | 1,217 | 1,222 | 1,204 | 1,208 | -15 | -1.2% | 100,400 |
2019/12/17 | 1,220 | 1,228 | 1,216 | 1,223 | +6 | +0.5% | 35,500 |
2019/12/16 | 1,227 | 1,227 | 1,214 | 1,217 | -3 | -0.2% | 32,500 |
2019/12/13 | 1,228 | 1,230 | 1,215 | 1,220 | +15 | +1.2% | 76,000 |
2019/12/12 | 1,223 | 1,234 | 1,205 | 1,205 | -20 | -1.6% | 33,400 |
2019/12/11 | 1,226 | 1,232 | 1,221 | 1,225 | ±0 | ±0% | 29,500 |
2019/12/10 | 1,225 | 1,228 | 1,216 | 1,225 | +3 | +0.2% | 38,200 |
2019/12/09 | 1,212 | 1,226 | 1,212 | 1,222 | +18 | +1.5% | 52,400 |
2019/12/06 | 1,195 | 1,209 | 1,193 | 1,204 | +8 | +0.7% | 58,800 |
2019/12/05 | 1,210 | 1,218 | 1,195 | 1,196 | -11 | -0.9% | 57,900 |
2019/12/04 | 1,196 | 1,210 | 1,193 | 1,207 | +2 | +0.2% | 48,400 |
2019/12/03 | 1,196 | 1,207 | 1,195 | 1,205 | +2 | +0.2% | 47,200 |
2019/12/02 | 1,199 | 1,207 | 1,196 | 1,203 | +4 | +0.3% | 34,600 |
2019/11/29 | 1,221 | 1,224 | 1,198 | 1,199 | -15 | -1.2% | 31,800 |
2019/11/28 | 1,224 | 1,225 | 1,211 | 1,214 | -10 | -0.8% | 33,000 |
2019/11/27 | 1,226 | 1,230 | 1,220 | 1,224 | +14 | +1.2% | 34,500 |
2019/11/26 | 1,210 | 1,222 | 1,198 | 1,210 | +11 | +0.9% | 48,600 |
2019/11/25 | 1,212 | 1,213 | 1,195 | 1,199 | +6 | +0.5% | 53,400 |
2019/11/22 | 1,202 | 1,210 | 1,191 | 1,193 | -17 | -1.4% | 73,100 |
2019/11/21 | 1,220 | 1,220 | 1,189 | 1,210 | -10 | -0.8% | 93,400 |
2019/11/20 | 1,233 | 1,240 | 1,220 | 1,220 | -12 | -1% | 51,600 |
2019/11/19 | 1,241 | 1,241 | 1,225 | 1,232 | -5 | -0.4% | 25,500 |
2019/11/18 | 1,242 | 1,262 | 1,234 | 1,237 | +7 | +0.6% | 46,400 |
2019/11/15 | 1,227 | 1,241 | 1,217 | 1,230 | +3 | +0.2% | 63,300 |
2019/11/14 | 1,231 | 1,237 | 1,215 | 1,227 | -2 | -0.2% | 70,600 |
2019/11/13 | 1,262 | 1,262 | 1,225 | 1,229 | -33 | -2.6% | 69,700 |
2019/11/12 | 1,258 | 1,272 | 1,258 | 1,262 | +5 | +0.4% | 36,000 |
2019/11/11 | 1,311 | 1,311 | 1,255 | 1,257 | -55 | -4.2% | 113,400 |
2019/11/08 | 1,315 | 1,329 | 1,300 | 1,312 | -1 | -0.1% | 73,600 |
2019/11/07 | 1,313 | 1,314 | 1,299 | 1,313 | ±0 | ±0% | 18,500 |
2019/11/06 | 1,291 | 1,319 | 1,286 | 1,313 | +22 | +1.7% | 54,700 |
2019/11/05 | 1,295 | 1,305 | 1,290 | 1,291 | +6 | +0.5% | 51,200 |
2019/11/01 | 1,288 | 1,298 | 1,279 | 1,285 | -12 | -0.9% | 35,200 |
2019/10/31 | 1,295 | 1,300 | 1,290 | 1,297 | -3 | -0.2% | 35,100 |
2019/10/30 | 1,277 | 1,300 | 1,274 | 1,300 | +21 | +1.6% | 59,400 |
2019/10/29 | 1,266 | 1,286 | 1,262 | 1,279 | +14 | +1.1% | 63,700 |
2019/10/28 | 1,256 | 1,266 | 1,255 | 1,265 | +9 | +0.7% | 19,600 |
1151~
1200
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