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 |
---|---|---|---|---|---|---|---|
2019/05/30 | 1,209 | 1,231 | 1,209 | 1,219 | -2 | -0.2% | 31,300 |
2019/05/29 | 1,196 | 1,225 | 1,193 | 1,221 | +17 | +1.4% | 39,000 |
2019/05/28 | 1,207 | 1,218 | 1,200 | 1,204 | -3 | -0.2% | 27,900 |
2019/05/27 | 1,216 | 1,227 | 1,207 | 1,207 | -13 | -1.1% | 34,200 |
2019/05/24 | 1,219 | 1,222 | 1,192 | 1,220 | -9 | -0.7% | 68,900 |
2019/05/23 | 1,245 | 1,247 | 1,218 | 1,229 | -29 | -2.3% | 73,900 |
2019/05/22 | 1,244 | 1,274 | 1,235 | 1,258 | +14 | +1.1% | 127,200 |
2019/05/21 | 1,230 | 1,256 | 1,227 | 1,244 | +8 | +0.6% | 60,000 |
2019/05/20 | 1,210 | 1,240 | 1,210 | 1,236 | +28 | +2.3% | 70,000 |
2019/05/17 | 1,212 | 1,231 | 1,205 | 1,208 | +8 | +0.7% | 68,300 |
2019/05/16 | 1,197 | 1,252 | 1,193 | 1,200 | +5 | +0.4% | 194,500 |
2019/05/15 | 1,181 | 1,218 | 1,127 | 1,195 | +8 | +0.7% | 239,900 |
2019/05/14 | 1,171 | 1,189 | 1,143 | 1,187 | -14 | -1.2% | 89,500 |
2019/05/13 | 1,208 | 1,219 | 1,199 | 1,201 | -13 | -1.1% | 61,400 |
2019/05/10 | 1,186 | 1,230 | 1,186 | 1,214 | +19 | +1.6% | 104,700 |
2019/05/09 | 1,212 | 1,217 | 1,186 | 1,195 | -36 | -2.9% | 134,600 |
2019/05/08 | 1,225 | 1,232 | 1,208 | 1,231 | -10 | -0.8% | 108,700 |
2019/05/07 | 1,253 | 1,254 | 1,225 | 1,241 | -29 | -2.3% | 75,100 |
2019/04/26 | 1,284 | 1,284 | 1,263 | 1,270 | -15 | -1.2% | 61,000 |
2019/04/25 | 1,280 | 1,287 | 1,267 | 1,285 | +3 | +0.2% | 40,700 |
2019/04/24 | 1,296 | 1,305 | 1,277 | 1,282 | -20 | -1.5% | 67,100 |
2019/04/23 | 1,303 | 1,315 | 1,296 | 1,302 | -9 | -0.7% | 61,700 |
2019/04/22 | 1,300 | 1,313 | 1,289 | 1,311 | +15 | +1.2% | 36,700 |
2019/04/19 | 1,310 | 1,316 | 1,291 | 1,296 | -11 | -0.8% | 34,000 |
2019/04/18 | 1,318 | 1,324 | 1,303 | 1,307 | -9 | -0.7% | 49,900 |
2019/04/17 | 1,296 | 1,316 | 1,289 | 1,316 | +27 | +2.1% | 90,300 |
2019/04/16 | 1,288 | 1,310 | 1,282 | 1,289 | -2 | -0.2% | 59,700 |
2019/04/15 | 1,277 | 1,291 | 1,274 | 1,291 | +19 | +1.5% | 52,700 |
2019/04/12 | 1,285 | 1,286 | 1,271 | 1,272 | -17 | -1.3% | 57,200 |
2019/04/11 | 1,291 | 1,298 | 1,285 | 1,289 | -17 | -1.3% | 35,200 |
2019/04/10 | 1,300 | 1,306 | 1,281 | 1,306 | +1 | +0.1% | 75,700 |
2019/04/09 | 1,318 | 1,330 | 1,303 | 1,305 | -27 | -2% | 64,500 |
2019/04/08 | 1,329 | 1,345 | 1,321 | 1,332 | +18 | +1.4% | 139,700 |
2019/04/05 | 1,310 | 1,328 | 1,306 | 1,314 | +12 | +0.9% | 108,500 |
2019/04/04 | 1,303 | 1,316 | 1,293 | 1,302 | -1 | -0.1% | 55,100 |
2019/04/03 | 1,303 | 1,307 | 1,283 | 1,303 | -3 | -0.2% | 51,600 |
2019/04/02 | 1,318 | 1,324 | 1,301 | 1,306 | -10 | -0.8% | 129,800 |
2019/04/01 | 1,258 | 1,319 | 1,255 | 1,316 | +85 | +6.9% | 276,600 |
2019/03/29 | 1,245 | 1,259 | 1,225 | 1,231 | -1 | -0.1% | 157,500 |
2019/03/28 | 1,280 | 1,280 | 1,231 | 1,232 | -55 | -4.3% | 184,200 |
2019/03/27 | 1,287 | 1,298 | 1,279 | 1,287 | -43 | -3.2% | 181,600 |
2019/03/26 | 1,315 | 1,343 | 1,308 | 1,330 | +19 | +1.4% | 222,200 |
2019/03/25 | 1,323 | 1,326 | 1,299 | 1,311 | -34 | -2.5% | 196,000 |
2019/03/22 | 1,332 | 1,346 | 1,330 | 1,345 | +15 | +1.1% | 87,700 |
2019/03/20 | 1,338 | 1,345 | 1,328 | 1,330 | -7 | -0.5% | 96,800 |
2019/03/19 | 1,338 | 1,344 | 1,322 | 1,337 | +19 | +1.4% | 138,700 |
2019/03/18 | 1,305 | 1,319 | 1,299 | 1,318 | +17 | +1.3% | 95,200 |
2019/03/15 | 1,299 | 1,320 | 1,299 | 1,301 | +3 | +0.2% | 90,400 |
2019/03/14 | 1,318 | 1,324 | 1,298 | 1,298 | -10 | -0.8% | 137,200 |
2019/03/13 | 1,321 | 1,330 | 1,308 | 1,308 | -15 | -1.1% | 153,900 |
1301~
1350
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