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 |
|---|---|---|---|---|---|---|---|
| 2025/11/11 | 1,334 | 1,359 | 1,310 | 1,310 | -43 | -3.2% | 420,700 |
| 2025/11/10 | 1,410 | 1,449 | 1,335 | 1,353 | +56 | +4.3% | 989,900 |
| 2025/11/07 | 1,277 | 1,304 | 1,275 | 1,297 | +14 | +1.1% | 645,100 |
| 2025/11/06 | 1,280 | 1,303 | 1,274 | 1,283 | -3 | -0.2% | 354,500 |
| 2025/11/05 | 1,303 | 1,303 | 1,245 | 1,286 | -20 | -1.5% | 370,500 |
| 2025/11/04 | 1,297 | 1,324 | 1,290 | 1,306 | +9 | +0.7% | 304,300 |
| 2025/10/31 | 1,297 | 1,307 | 1,287 | 1,297 | +8 | +0.6% | 380,700 |
| 2025/10/30 | 1,285 | 1,309 | 1,285 | 1,289 | +4 | +0.3% | 3,187,800 |
| 2025/10/29 | 1,314 | 1,325 | 1,279 | 1,285 | -16 | -1.2% | 374,700 |
| 2025/10/28 | 1,345 | 1,345 | 1,292 | 1,301 | -48 | -3.6% | 416,100 |
| 2025/10/27 | 1,347 | 1,350 | 1,326 | 1,349 | +15 | +1.1% | 297,400 |
| 2025/10/24 | 1,338 | 1,346 | 1,325 | 1,334 | -3 | -0.2% | 225,600 |
| 2025/10/23 | 1,311 | 1,343 | 1,303 | 1,337 | +10 | +0.8% | 225,200 |
| 2025/10/22 | 1,300 | 1,338 | 1,299 | 1,327 | +32 | +2.5% | 315,800 |
| 2025/10/21 | 1,319 | 1,326 | 1,288 | 1,295 | -35 | -2.6% | 346,100 |
| 2025/10/20 | 1,314 | 1,330 | 1,301 | 1,330 | +30 | +2.3% | 192,700 |
| 2025/10/17 | 1,300 | 1,313 | 1,289 | 1,300 | -15 | -1.1% | 192,800 |
| 2025/10/16 | 1,300 | 1,317 | 1,297 | 1,315 | -5 | -0.4% | 199,800 |
| 2025/10/15 | 1,312 | 1,320 | 1,299 | 1,320 | +28 | +2.2% | 181,300 |
| 2025/10/14 | 1,298 | 1,307 | 1,277 | 1,292 | -21 | -1.6% | 382,000 |
| 2025/10/10 | 1,335 | 1,345 | 1,303 | 1,313 | -36 | -2.7% | 257,000 |
| 2025/10/09 | 1,335 | 1,374 | 1,321 | 1,349 | +2 | +0.1% | 357,100 |
| 2025/10/08 | 1,323 | 1,361 | 1,321 | 1,347 | +24 | +1.8% | 386,000 |
| 2025/10/07 | 1,335 | 1,352 | 1,317 | 1,323 | -12 | -0.9% | 278,000 |
| 2025/10/06 | 1,359 | 1,364 | 1,305 | 1,335 | +1 | +0.1% | 391,600 |
| 2025/10/03 | 1,273 | 1,334 | 1,267 | 1,334 | +61 | +4.8% | 335,600 |
| 2025/10/02 | 1,343 | 1,352 | 1,273 | 1,273 | -81 | -6% | 649,100 |
| 2025/10/01 | 1,458 | 1,473 | 1,342 | 1,354 | -132 | -8.9% | 554,800 |
| 2025/09/30 | 1,397 | 1,600 | 1,363 | 1,486 | +89 | +6.4% | 1,295,600 |
| 2025/09/29 | 1,333 | 1,397 | 1,299 | 1,397 | +41 | +3% | 450,200 |
| 2025/09/26 | 1,336 | 1,356 | 1,326 | 1,356 | +24 | +1.8% | 265,000 |
| 2025/09/25 | 1,342 | 1,344 | 1,332 | 1,332 | -4 | -0.3% | 170,500 |
| 2025/09/24 | 1,348 | 1,352 | 1,326 | 1,336 | -8 | -0.6% | 233,000 |
| 2025/09/22 | 1,318 | 1,348 | 1,318 | 1,344 | +26 | +2% | 139,500 |
| 2025/09/19 | 1,312 | 1,326 | 1,296 | 1,318 | +6 | +0.5% | 207,500 |
| 2025/09/18 | 1,324 | 1,324 | 1,300 | 1,312 | -12 | -0.9% | 174,500 |
| 2025/09/17 | 1,344 | 1,350 | 1,312 | 1,324 | -20 | -1.5% | 230,500 |
| 2025/09/16 | 1,352 | 1,358 | 1,340 | 1,344 | -14 | -1% | 189,500 |
| 2025/09/12 | 1,382 | 1,388 | 1,358 | 1,358 | -14 | -1% | 259,000 |
| 2025/09/11 | 1,396 | 1,410 | 1,368 | 1,372 | -14 | -1% | 414,000 |
| 2025/09/10 | 1,366 | 1,394 | 1,352 | 1,386 | +24 | +1.8% | 303,500 |
| 2025/09/09 | 1,332 | 1,372 | 1,332 | 1,362 | +38 | +2.9% | 416,500 |
| 2025/09/08 | 1,328 | 1,340 | 1,316 | 1,324 | +6 | +0.5% | 192,000 |
| 2025/09/05 | 1,280 | 1,318 | 1,280 | 1,318 | +22 | +1.7% | 201,500 |
| 2025/09/04 | 1,296 | 1,316 | 1,292 | 1,296 | ±0 | ±0% | 184,500 |
| 2025/09/03 | 1,296 | 1,314 | 1,288 | 1,296 | -8 | -0.6% | 247,000 |
| 2025/09/02 | 1,322 | 1,336 | 1,300 | 1,304 | -4 | -0.3% | 272,000 |
| 2025/09/01 | 1,244 | 1,308 | 1,240 | 1,308 | +52 | +4.1% | 398,500 |
| 2025/08/29 | 1,252 | 1,270 | 1,252 | 1,256 | -6 | -0.5% | 260,500 |
| 2025/08/28 | 1,246 | 1,270 | 1,240 | 1,262 | +16 | +1.3% | 294,500 |
101～
150
件表示中 / 3921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 | 136,900円 | +10.0% | +7.7% | 4.67% | 8.22倍 | 0.99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 |
| 前田工繊 | 193,700円 | +5.3% | -10.3% | 1.45% | 17.12倍 | 1.76倍 |
|
河川、道路補強等の防災用建築・土木資材の大手。産業資材、自動車ホイールも柱。Ｍ＆Ａ注力 |
| ローランド | 435,000円 | +5.4% | +6.4% | 3.91% | 15.93倍 | 2.79倍 |
|
電子ドラム、ピアノなど電子楽器専業。欧米で高シェア。１４年にＭＢＯで非上場化、２０年再上場 |
| ＳＨＯＥＩ | 167,700円 | +4.9% | -5.8% | 3.58% | 14.46倍 | 2.66倍 |
|
高級ヘルメット製造世界首位、国内生産。サイズ調整等サポート体制に強み。配当性向５０％メド |
| 広済堂ＨＤ | 50,700円 | +3.8% | +0.2% | 2.63% | 12.05倍 | 1.34倍 |
|
祖業は印刷。東京２３区内で火葬場併設の総合斎場６カ所運営。人材紹介や資産コンサル事業も |
市場注目の銘柄
チャート関連のコラム
