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 |
---|---|---|---|---|---|---|---|
2019/03/12 | 1,331 | 1,337 | 1,320 | 1,323 | ±0 | ±0% | 88,800 |
2019/03/11 | 1,327 | 1,329 | 1,308 | 1,323 | +9 | +0.7% | 90,700 |
2019/03/08 | 1,351 | 1,353 | 1,309 | 1,314 | -48 | -3.5% | 190,200 |
2019/03/07 | 1,389 | 1,389 | 1,354 | 1,362 | -23 | -1.7% | 144,100 |
2019/03/06 | 1,421 | 1,423 | 1,378 | 1,385 | -32 | -2.3% | 263,100 |
2019/03/05 | 1,431 | 1,432 | 1,416 | 1,417 | -18 | -1.3% | 93,000 |
2019/03/04 | 1,464 | 1,468 | 1,421 | 1,435 | -10 | -0.7% | 133,800 |
2019/03/01 | 1,400 | 1,455 | 1,392 | 1,445 | +45 | +3.2% | 328,300 |
2019/02/28 | 1,418 | 1,423 | 1,396 | 1,400 | -12 | -0.8% | 173,500 |
2019/02/27 | 1,430 | 1,439 | 1,412 | 1,412 | -18 | -1.3% | 163,900 |
2019/02/26 | 1,419 | 1,436 | 1,415 | 1,430 | +7 | +0.5% | 81,300 |
2019/02/25 | 1,450 | 1,451 | 1,412 | 1,423 | -19 | -1.3% | 215,900 |
2019/02/22 | 1,520 | 1,521 | 1,434 | 1,442 | -96 | -6.2% | 335,200 |
2019/02/21 | 1,540 | 1,552 | 1,517 | 1,538 | -9 | -0.6% | 59,300 |
2019/02/20 | 1,574 | 1,575 | 1,534 | 1,547 | -5 | -0.3% | 114,800 |
2019/02/19 | 1,555 | 1,557 | 1,532 | 1,552 | -14 | -0.9% | 67,900 |
2019/02/18 | 1,520 | 1,567 | 1,511 | 1,566 | +69 | +4.6% | 126,100 |
2019/02/15 | 1,424 | 1,503 | 1,411 | 1,497 | +69 | +4.8% | 125,700 |
2019/02/14 | 1,446 | 1,450 | 1,427 | 1,428 | -16 | -1.1% | 76,900 |
2019/02/13 | 1,453 | 1,456 | 1,428 | 1,444 | +21 | +1.5% | 148,400 |
2019/02/12 | 1,498 | 1,501 | 1,418 | 1,423 | -62 | -4.2% | 162,800 |
2019/02/08 | 1,384 | 1,487 | 1,363 | 1,485 | +80 | +5.7% | 227,400 |
2019/02/07 | 1,398 | 1,406 | 1,385 | 1,405 | +12 | +0.9% | 58,500 |
2019/02/06 | 1,386 | 1,410 | 1,383 | 1,393 | +5 | +0.4% | 71,700 |
2019/02/05 | 1,392 | 1,401 | 1,377 | 1,388 | -4 | -0.3% | 58,300 |
2019/02/04 | 1,375 | 1,397 | 1,375 | 1,392 | +36 | +2.7% | 76,300 |
2019/02/01 | 1,369 | 1,371 | 1,345 | 1,356 | -15 | -1.1% | 50,100 |
2019/01/31 | 1,368 | 1,399 | 1,368 | 1,371 | +4 | +0.3% | 81,700 |
2019/01/30 | 1,392 | 1,395 | 1,366 | 1,367 | -32 | -2.3% | 82,000 |
2019/01/29 | 1,388 | 1,403 | 1,365 | 1,399 | +7 | +0.5% | 37,900 |
2019/01/28 | 1,402 | 1,414 | 1,392 | 1,392 | -5 | -0.4% | 34,800 |
2019/01/25 | 1,409 | 1,435 | 1,392 | 1,397 | -14 | -1% | 82,500 |
2019/01/24 | 1,405 | 1,421 | 1,364 | 1,411 | +7 | +0.5% | 80,900 |
2019/01/23 | 1,414 | 1,429 | 1,403 | 1,404 | -28 | -2% | 40,500 |
2019/01/22 | 1,438 | 1,441 | 1,408 | 1,432 | -2 | -0.1% | 40,100 |
2019/01/21 | 1,422 | 1,442 | 1,420 | 1,434 | +27 | +1.9% | 39,700 |
2019/01/18 | 1,411 | 1,427 | 1,402 | 1,407 | -2 | -0.1% | 50,000 |
2019/01/17 | 1,415 | 1,434 | 1,397 | 1,409 | -4 | -0.3% | 53,400 |
2019/01/16 | 1,430 | 1,439 | 1,396 | 1,413 | -20 | -1.4% | 75,900 |
2019/01/15 | 1,394 | 1,434 | 1,382 | 1,433 | +21 | +1.5% | 67,400 |
2019/01/11 | 1,399 | 1,420 | 1,367 | 1,412 | +17 | +1.2% | 110,000 |
2019/01/10 | 1,395 | 1,397 | 1,359 | 1,395 | -3 | -0.2% | 52,300 |
2019/01/09 | 1,414 | 1,414 | 1,391 | 1,398 | -2 | -0.1% | 44,100 |
2019/01/08 | 1,386 | 1,420 | 1,386 | 1,400 | +16 | +1.2% | 48,500 |
2019/01/07 | 1,374 | 1,401 | 1,372 | 1,384 | +40 | +3% | 51,400 |
2019/01/04 | 1,347 | 1,351 | 1,311 | 1,344 | -18 | -1.3% | 51,900 |
2018/12/28 | 1,340 | 1,377 | 1,331 | 1,362 | -8 | -0.6% | 66,700 |
2018/12/27 | 1,350 | 1,376 | 1,342 | 1,370 | +70 | +5.4% | 96,200 |
2018/12/26 | 1,298 | 1,323 | 1,282 | 1,300 | +13 | +1% | 109,200 |
2018/12/25 | 1,325 | 1,331 | 1,277 | 1,287 | -116 | -8.3% | 251,200 |
1351~
1400
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