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 |
---|---|---|---|---|---|---|---|
2019/08/09 | 1,217 | 1,234 | 1,203 | 1,216 | -3 | -0.2% | 80,400 |
2019/08/08 | 1,220 | 1,233 | 1,206 | 1,219 | -6 | -0.5% | 36,000 |
2019/08/07 | 1,226 | 1,237 | 1,217 | 1,225 | -8 | -0.6% | 53,800 |
2019/08/06 | 1,201 | 1,244 | 1,197 | 1,233 | +6 | +0.5% | 88,900 |
2019/08/05 | 1,233 | 1,241 | 1,209 | 1,227 | -24 | -1.9% | 53,400 |
2019/08/02 | 1,273 | 1,273 | 1,232 | 1,251 | -36 | -2.8% | 67,300 |
2019/08/01 | 1,289 | 1,300 | 1,280 | 1,287 | -12 | -0.9% | 21,600 |
2019/07/31 | 1,300 | 1,306 | 1,291 | 1,299 | -3 | -0.2% | 25,700 |
2019/07/30 | 1,297 | 1,316 | 1,295 | 1,302 | +12 | +0.9% | 33,500 |
2019/07/29 | 1,296 | 1,299 | 1,287 | 1,290 | -3 | -0.2% | 24,000 |
2019/07/26 | 1,304 | 1,304 | 1,286 | 1,293 | -14 | -1.1% | 66,400 |
2019/07/25 | 1,326 | 1,326 | 1,302 | 1,307 | -1 | -0.1% | 46,000 |
2019/07/24 | 1,310 | 1,319 | 1,302 | 1,308 | -1 | -0.1% | 47,300 |
2019/07/23 | 1,313 | 1,322 | 1,301 | 1,309 | -5 | -0.4% | 49,100 |
2019/07/22 | 1,329 | 1,337 | 1,307 | 1,314 | -21 | -1.6% | 42,400 |
2019/07/19 | 1,322 | 1,342 | 1,316 | 1,335 | +23 | +1.8% | 48,200 |
2019/07/18 | 1,339 | 1,341 | 1,302 | 1,312 | -39 | -2.9% | 132,600 |
2019/07/17 | 1,354 | 1,360 | 1,337 | 1,351 | -3 | -0.2% | 90,900 |
2019/07/16 | 1,346 | 1,360 | 1,342 | 1,354 | +4 | +0.3% | 62,700 |
2019/07/12 | 1,342 | 1,364 | 1,341 | 1,350 | +5 | +0.4% | 66,600 |
2019/07/11 | 1,328 | 1,345 | 1,328 | 1,345 | +22 | +1.7% | 47,200 |
2019/07/10 | 1,320 | 1,333 | 1,308 | 1,323 | -6 | -0.5% | 51,200 |
2019/07/09 | 1,322 | 1,350 | 1,320 | 1,329 | +18 | +1.4% | 72,200 |
2019/07/08 | 1,340 | 1,340 | 1,300 | 1,311 | -32 | -2.4% | 155,100 |
2019/07/05 | 1,361 | 1,363 | 1,340 | 1,343 | -33 | -2.4% | 127,000 |
2019/07/04 | 1,401 | 1,404 | 1,371 | 1,376 | -37 | -2.6% | 159,700 |
2019/07/03 | 1,400 | 1,435 | 1,395 | 1,413 | +28 | +2% | 255,600 |
2019/07/02 | 1,350 | 1,407 | 1,348 | 1,385 | +50 | +3.7% | 329,700 |
2019/07/01 | 1,368 | 1,376 | 1,305 | 1,335 | -8 | -0.6% | 275,200 |
2019/06/28 | 1,327 | 1,368 | 1,325 | 1,343 | +9 | +0.7% | 160,000 |
2019/06/27 | 1,303 | 1,356 | 1,302 | 1,334 | +45 | +3.5% | 174,100 |
2019/06/26 | 1,287 | 1,386 | 1,282 | 1,289 | +19 | +1.5% | 474,900 |
2019/06/25 | 1,294 | 1,294 | 1,259 | 1,270 | -14 | -1.1% | 57,200 |
2019/06/24 | 1,295 | 1,296 | 1,276 | 1,284 | -14 | -1.1% | 37,300 |
2019/06/21 | 1,296 | 1,298 | 1,279 | 1,298 | +13 | +1% | 75,200 |
2019/06/20 | 1,298 | 1,304 | 1,281 | 1,285 | -13 | -1% | 33,400 |
2019/06/19 | 1,303 | 1,309 | 1,289 | 1,298 | +7 | +0.5% | 51,100 |
2019/06/18 | 1,317 | 1,323 | 1,284 | 1,291 | -36 | -2.7% | 53,400 |
2019/06/17 | 1,317 | 1,339 | 1,312 | 1,327 | +3 | +0.2% | 66,500 |
2019/06/14 | 1,302 | 1,330 | 1,294 | 1,324 | +32 | +2.5% | 72,300 |
2019/06/13 | 1,301 | 1,301 | 1,280 | 1,292 | -17 | -1.3% | 37,500 |
2019/06/12 | 1,291 | 1,327 | 1,291 | 1,309 | +8 | +0.6% | 91,100 |
2019/06/11 | 1,266 | 1,304 | 1,266 | 1,301 | +40 | +3.2% | 180,600 |
2019/06/10 | 1,255 | 1,269 | 1,241 | 1,261 | +4 | +0.3% | 47,700 |
2019/06/07 | 1,242 | 1,276 | 1,241 | 1,257 | +20 | +1.6% | 68,700 |
2019/06/06 | 1,248 | 1,269 | 1,232 | 1,237 | -25 | -2% | 93,600 |
2019/06/05 | 1,229 | 1,272 | 1,229 | 1,262 | +39 | +3.2% | 153,800 |
2019/06/04 | 1,195 | 1,229 | 1,195 | 1,223 | +37 | +3.1% | 78,900 |
2019/06/03 | 1,203 | 1,205 | 1,172 | 1,186 | -24 | -2% | 71,600 |
2019/05/31 | 1,204 | 1,215 | 1,200 | 1,210 | -9 | -0.7% | 43,800 |
1251~
1300
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