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 |
---|---|---|---|---|---|---|---|
2018/12/21 | 1,414 | 1,419 | 1,365 | 1,403 | -11 | -0.8% | 147,600 |
2018/12/20 | 1,428 | 1,452 | 1,397 | 1,414 | -17 | -1.2% | 90,000 |
2018/12/19 | 1,490 | 1,491 | 1,376 | 1,431 | -52 | -3.5% | 192,300 |
2018/12/18 | 1,486 | 1,500 | 1,474 | 1,483 | -19 | -1.3% | 51,000 |
2018/12/17 | 1,545 | 1,545 | 1,495 | 1,502 | -48 | -3.1% | 67,200 |
2018/12/14 | 1,549 | 1,566 | 1,519 | 1,550 | +5 | +0.3% | 67,900 |
2018/12/13 | 1,523 | 1,558 | 1,514 | 1,545 | +37 | +2.5% | 71,700 |
2018/12/12 | 1,500 | 1,530 | 1,497 | 1,508 | +18 | +1.2% | 80,100 |
2018/12/11 | 1,559 | 1,559 | 1,483 | 1,490 | -59 | -3.8% | 128,200 |
2018/12/10 | 1,550 | 1,564 | 1,523 | 1,549 | -11 | -0.7% | 95,900 |
2018/12/07 | 1,555 | 1,567 | 1,534 | 1,560 | +10 | +0.6% | 93,400 |
2018/12/06 | 1,580 | 1,580 | 1,525 | 1,550 | -30 | -1.9% | 71,100 |
2018/12/05 | 1,549 | 1,583 | 1,545 | 1,580 | +4 | +0.3% | 56,500 |
2018/12/04 | 1,633 | 1,637 | 1,575 | 1,576 | -44 | -2.7% | 78,300 |
2018/12/03 | 1,624 | 1,643 | 1,610 | 1,620 | +8 | +0.5% | 66,500 |
2018/11/30 | 1,600 | 1,621 | 1,577 | 1,612 | +14 | +0.9% | 84,400 |
2018/11/29 | 1,597 | 1,614 | 1,574 | 1,598 | +3 | +0.2% | 84,100 |
2018/11/28 | 1,600 | 1,608 | 1,577 | 1,595 | +2 | +0.1% | 55,000 |
2018/11/27 | 1,587 | 1,597 | 1,566 | 1,593 | +20 | +1.3% | 90,400 |
2018/11/26 | 1,562 | 1,574 | 1,533 | 1,573 | +9 | +0.6% | 103,100 |
2018/11/22 | 1,574 | 1,579 | 1,531 | 1,564 | -6 | -0.4% | 88,300 |
2018/11/21 | 1,535 | 1,583 | 1,517 | 1,570 | -4 | -0.3% | 141,300 |
2018/11/20 | 1,556 | 1,592 | 1,527 | 1,574 | -16 | -1% | 122,000 |
2018/11/19 | 1,594 | 1,599 | 1,559 | 1,590 | +3 | +0.2% | 206,600 |
2018/11/16 | 1,516 | 1,593 | 1,510 | 1,587 | +82 | +5.4% | 290,100 |
2018/11/15 | 1,475 | 1,507 | 1,459 | 1,505 | +19 | +1.3% | 156,700 |
2018/11/14 | 1,526 | 1,528 | 1,465 | 1,486 | -43 | -2.8% | 250,700 |
2018/11/13 | 1,550 | 1,550 | 1,508 | 1,529 | -38 | -2.4% | 212,600 |
2018/11/12 | 1,601 | 1,649 | 1,507 | 1,567 | -33 | -2.1% | 469,000 |
2018/11/09 | 1,824 | 1,905 | 1,600 | 1,600 | -212 | -11.7% | 582,300 |
2018/11/08 | 1,812 | 1,821 | 1,797 | 1,812 | +40 | +2.3% | 90,900 |
2018/11/07 | 1,816 | 1,816 | 1,771 | 1,772 | -56 | -3.1% | 97,100 |
2018/11/06 | 1,834 | 1,838 | 1,815 | 1,828 | +24 | +1.3% | 80,400 |
2018/11/05 | 1,849 | 1,877 | 1,796 | 1,804 | -22 | -1.2% | 125,000 |
2018/11/02 | 1,805 | 1,831 | 1,793 | 1,826 | +42 | +2.4% | 149,700 |
2018/11/01 | 1,769 | 1,796 | 1,753 | 1,784 | +15 | +0.8% | 84,500 |
2018/10/31 | 1,750 | 1,770 | 1,735 | 1,769 | +44 | +2.6% | 77,200 |
2018/10/30 | 1,730 | 1,754 | 1,717 | 1,725 | -18 | -1% | 126,300 |
2018/10/29 | 1,747 | 1,762 | 1,720 | 1,743 | -6 | -0.3% | 112,000 |
2018/10/26 | 1,776 | 1,778 | 1,726 | 1,749 | -14 | -0.8% | 115,000 |
2018/10/25 | 1,810 | 1,819 | 1,757 | 1,763 | -47 | -2.6% | 122,300 |
2018/10/24 | 1,844 | 1,848 | 1,794 | 1,810 | -29 | -1.6% | 145,600 |
2018/10/23 | 1,870 | 1,872 | 1,823 | 1,839 | -30 | -1.6% | 95,900 |
2018/10/22 | 1,904 | 1,907 | 1,856 | 1,869 | -25 | -1.3% | 73,200 |
2018/10/19 | 1,888 | 1,904 | 1,878 | 1,894 | -33 | -1.7% | 92,900 |
2018/10/18 | 1,937 | 1,959 | 1,923 | 1,927 | -12 | -0.6% | 116,800 |
2018/10/17 | 1,928 | 1,949 | 1,904 | 1,939 | +38 | +2% | 110,900 |
2018/10/16 | 1,840 | 1,904 | 1,840 | 1,901 | +59 | +3.2% | 105,800 |
2018/10/15 | 1,859 | 1,866 | 1,823 | 1,842 | -14 | -0.8% | 82,300 |
2018/10/12 | 1,845 | 1,870 | 1,834 | 1,856 | +4 | +0.2% | 76,700 |
1401~
1450
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