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 |
---|---|---|---|---|---|---|---|
2019/10/25 | 1,265 | 1,271 | 1,251 | 1,256 | -1 | -0.1% | 38,500 |
2019/10/24 | 1,254 | 1,276 | 1,247 | 1,257 | +4 | +0.3% | 43,700 |
2019/10/23 | 1,237 | 1,253 | 1,228 | 1,253 | +15 | +1.2% | 35,500 |
2019/10/21 | 1,245 | 1,257 | 1,237 | 1,238 | -7 | -0.6% | 27,400 |
2019/10/18 | 1,230 | 1,259 | 1,230 | 1,245 | +15 | +1.2% | 45,500 |
2019/10/17 | 1,229 | 1,230 | 1,221 | 1,230 | +1 | +0.1% | 21,900 |
2019/10/16 | 1,230 | 1,235 | 1,225 | 1,229 | +7 | +0.6% | 37,800 |
2019/10/15 | 1,227 | 1,233 | 1,219 | 1,222 | +3 | +0.2% | 31,400 |
2019/10/11 | 1,231 | 1,231 | 1,206 | 1,219 | -7 | -0.6% | 28,500 |
2019/10/10 | 1,224 | 1,230 | 1,210 | 1,226 | +5 | +0.4% | 27,000 |
2019/10/09 | 1,222 | 1,222 | 1,207 | 1,221 | -8 | -0.7% | 19,500 |
2019/10/08 | 1,214 | 1,229 | 1,209 | 1,229 | +20 | +1.7% | 42,100 |
2019/10/07 | 1,216 | 1,218 | 1,203 | 1,209 | -4 | -0.3% | 22,800 |
2019/10/04 | 1,214 | 1,214 | 1,203 | 1,213 | ±0 | ±0% | 16,100 |
2019/10/03 | 1,204 | 1,214 | 1,195 | 1,213 | -11 | -0.9% | 36,400 |
2019/10/02 | 1,206 | 1,235 | 1,201 | 1,224 | +2 | +0.2% | 43,400 |
2019/10/01 | 1,201 | 1,228 | 1,201 | 1,222 | +21 | +1.7% | 32,400 |
2019/09/30 | 1,200 | 1,211 | 1,198 | 1,201 | +2 | +0.2% | 30,300 |
2019/09/27 | 1,231 | 1,231 | 1,194 | 1,199 | -32 | -2.6% | 38,400 |
2019/09/26 | 1,240 | 1,244 | 1,225 | 1,231 | -4 | -0.3% | 28,500 |
2019/09/25 | 1,240 | 1,240 | 1,220 | 1,235 | -1 | -0.1% | 22,900 |
2019/09/24 | 1,244 | 1,251 | 1,229 | 1,236 | -9 | -0.7% | 26,400 |
2019/09/20 | 1,238 | 1,246 | 1,223 | 1,245 | +14 | +1.1% | 36,200 |
2019/09/19 | 1,233 | 1,244 | 1,222 | 1,231 | +8 | +0.7% | 43,500 |
2019/09/18 | 1,244 | 1,244 | 1,218 | 1,223 | -23 | -1.8% | 24,500 |
2019/09/17 | 1,250 | 1,255 | 1,243 | 1,246 | +10 | +0.8% | 33,500 |
2019/09/13 | 1,243 | 1,243 | 1,225 | 1,236 | -4 | -0.3% | 46,700 |
2019/09/12 | 1,241 | 1,247 | 1,230 | 1,240 | +13 | +1.1% | 29,100 |
2019/09/11 | 1,219 | 1,240 | 1,219 | 1,227 | +16 | +1.3% | 59,200 |
2019/09/10 | 1,213 | 1,224 | 1,211 | 1,211 | +3 | +0.2% | 37,900 |
2019/09/09 | 1,197 | 1,209 | 1,197 | 1,208 | +11 | +0.9% | 24,000 |
2019/09/06 | 1,199 | 1,208 | 1,195 | 1,197 | -2 | -0.2% | 35,100 |
2019/09/05 | 1,173 | 1,202 | 1,173 | 1,199 | +28 | +2.4% | 18,600 |
2019/09/04 | 1,175 | 1,181 | 1,162 | 1,171 | -18 | -1.5% | 28,300 |
2019/09/03 | 1,215 | 1,218 | 1,188 | 1,189 | -39 | -3.2% | 73,500 |
2019/09/02 | 1,162 | 1,249 | 1,159 | 1,228 | +72 | +6.2% | 234,300 |
2019/08/30 | 1,120 | 1,156 | 1,120 | 1,156 | +37 | +3.3% | 34,600 |
2019/08/29 | 1,126 | 1,133 | 1,116 | 1,119 | -7 | -0.6% | 16,700 |
2019/08/28 | 1,141 | 1,146 | 1,118 | 1,126 | -18 | -1.6% | 39,800 |
2019/08/27 | 1,137 | 1,148 | 1,131 | 1,144 | +15 | +1.3% | 20,900 |
2019/08/26 | 1,120 | 1,130 | 1,112 | 1,129 | -15 | -1.3% | 48,300 |
2019/08/23 | 1,160 | 1,162 | 1,144 | 1,144 | -12 | -1% | 50,000 |
2019/08/22 | 1,163 | 1,167 | 1,155 | 1,156 | -10 | -0.9% | 33,200 |
2019/08/21 | 1,165 | 1,174 | 1,154 | 1,166 | -13 | -1.1% | 38,300 |
2019/08/20 | 1,179 | 1,182 | 1,174 | 1,179 | +6 | +0.5% | 34,300 |
2019/08/19 | 1,166 | 1,184 | 1,160 | 1,173 | +8 | +0.7% | 35,500 |
2019/08/16 | 1,171 | 1,180 | 1,164 | 1,165 | -20 | -1.7% | 32,200 |
2019/08/15 | 1,167 | 1,189 | 1,159 | 1,185 | -12 | -1% | 24,400 |
2019/08/14 | 1,200 | 1,204 | 1,187 | 1,197 | +19 | +1.6% | 31,300 |
2019/08/13 | 1,200 | 1,218 | 1,156 | 1,178 | -38 | -3.1% | 111,900 |
1201~
1250
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