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 |
---|---|---|---|---|---|---|---|
2018/10/11 | 1,869 | 1,903 | 1,845 | 1,852 | -87 | -4.5% | 118,900 |
2018/10/10 | 1,944 | 1,985 | 1,922 | 1,939 | -4 | -0.2% | 76,700 |
2018/10/09 | 1,930 | 1,947 | 1,903 | 1,943 | +16 | +0.8% | 89,800 |
2018/10/05 | 1,931 | 1,960 | 1,918 | 1,927 | -41 | -2.1% | 108,500 |
2018/10/04 | 1,944 | 2,006 | 1,936 | 1,968 | +53 | +2.8% | 188,000 |
2018/10/03 | 1,959 | 1,959 | 1,898 | 1,915 | -45 | -2.3% | 113,000 |
2018/10/02 | 1,945 | 1,967 | 1,910 | 1,960 | +39 | +2% | 139,400 |
2018/10/01 | 1,889 | 1,927 | 1,880 | 1,921 | +35 | +1.9% | 126,000 |
2018/09/28 | 1,915 | 1,946 | 1,884 | 1,886 | +11 | +0.6% | 83,200 |
2018/09/27 | 1,931 | 1,935 | 1,875 | 1,875 | -77 | -3.9% | 105,900 |
2018/09/26 | 1,956 | 1,956 | 1,926 | 1,952 | -5 | -0.3% | 145,500 |
2018/09/25 | 1,930 | 1,957 | 1,907 | 1,957 | +42 | +2.2% | 130,300 |
2018/09/21 | 1,870 | 1,915 | 1,861 | 1,915 | +41 | +2.2% | 156,900 |
2018/09/20 | 1,880 | 1,886 | 1,836 | 1,874 | -7 | -0.4% | 106,100 |
2018/09/19 | 1,887 | 1,897 | 1,864 | 1,881 | +14 | +0.7% | 109,600 |
2018/09/18 | 1,848 | 1,879 | 1,835 | 1,867 | +21 | +1.1% | 128,000 |
2018/09/14 | 1,832 | 1,864 | 1,823 | 1,846 | +42 | +2.3% | 265,700 |
2018/09/13 | 1,785 | 1,824 | 1,785 | 1,804 | +38 | +2.2% | 145,100 |
2018/09/12 | 1,777 | 1,814 | 1,756 | 1,766 | +21 | +1.2% | 155,100 |
2018/09/11 | 1,725 | 1,756 | 1,716 | 1,745 | +15 | +0.9% | 133,000 |
2018/09/10 | 1,748 | 1,759 | 1,730 | 1,730 | -26 | -1.5% | 78,400 |
2018/09/07 | 1,760 | 1,767 | 1,743 | 1,756 | -12 | -0.7% | 117,400 |
2018/09/06 | 1,781 | 1,784 | 1,758 | 1,768 | -21 | -1.2% | 96,600 |
2018/09/05 | 1,797 | 1,800 | 1,776 | 1,789 | -10 | -0.6% | 114,600 |
2018/09/04 | 1,818 | 1,835 | 1,794 | 1,799 | -19 | -1% | 91,000 |
2018/09/03 | 1,829 | 1,833 | 1,797 | 1,818 | -12 | -0.7% | 156,400 |
2018/08/31 | 1,885 | 1,885 | 1,830 | 1,830 | -62 | -3.3% | 180,700 |
2018/08/30 | 1,907 | 1,943 | 1,884 | 1,892 | -15 | -0.8% | 147,600 |
2018/08/29 | 1,880 | 1,925 | 1,879 | 1,907 | +11 | +0.6% | 152,200 |
2018/08/28 | 1,899 | 1,949 | 1,891 | 1,896 | +11 | +0.6% | 255,600 |
2018/08/27 | 1,851 | 1,894 | 1,850 | 1,885 | +49 | +2.7% | 171,400 |
2018/08/24 | 1,852 | 1,873 | 1,826 | 1,836 | ±0 | ±0% | 140,200 |
2018/08/23 | 1,817 | 1,860 | 1,808 | 1,836 | +23 | +1.3% | 194,300 |
2018/08/22 | 1,752 | 1,830 | 1,740 | 1,813 | +58 | +3.3% | 283,200 |
2018/08/21 | 1,794 | 1,836 | 1,748 | 1,755 | -42 | -2.3% | 447,700 |
2018/08/20 | 1,825 | 1,839 | 1,791 | 1,797 | -13 | -0.7% | 222,100 |
2018/08/17 | 1,768 | 1,820 | 1,754 | 1,810 | +82 | +4.7% | 297,000 |
2018/08/16 | 1,750 | 1,766 | 1,720 | 1,728 | -21 | -1.2% | 147,700 |
2018/08/15 | 1,700 | 1,750 | 1,700 | 1,749 | +49 | +2.9% | 208,800 |
2018/08/14 | 1,682 | 1,728 | 1,676 | 1,700 | +18 | +1.1% | 235,600 |
2018/08/13 | 1,610 | 1,692 | 1,610 | 1,682 | +32 | +1.9% | 202,700 |
2018/08/10 | 1,614 | 1,680 | 1,591 | 1,650 | +50 | +3.1% | 171,100 |
2018/08/09 | 1,596 | 1,614 | 1,588 | 1,600 | -24 | -1.5% | 66,500 |
2018/08/08 | 1,625 | 1,648 | 1,616 | 1,624 | +8 | +0.5% | 91,100 |
2018/08/07 | 1,573 | 1,620 | 1,566 | 1,616 | +45 | +2.9% | 67,200 |
2018/08/06 | 1,581 | 1,591 | 1,567 | 1,571 | -15 | -0.9% | 54,000 |
2018/08/03 | 1,600 | 1,607 | 1,581 | 1,586 | -19 | -1.2% | 64,300 |
2018/08/02 | 1,622 | 1,635 | 1,598 | 1,605 | -16 | -1% | 51,200 |
2018/08/01 | 1,592 | 1,632 | 1,580 | 1,621 | +39 | +2.5% | 76,100 |
2018/07/31 | 1,607 | 1,607 | 1,572 | 1,582 | -9 | -0.6% | 66,400 |
1451~
1500
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