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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,608 | 1,628 | 1,589 | 1,622 | +16 | +1% | 98,400 |
| 2018/07/17 | 1,580 | 1,614 | 1,570 | 1,606 | +30 | +1.9% | 76,500 |
| 2018/07/13 | 1,584 | 1,599 | 1,554 | 1,576 | -22 | -1.4% | 131,900 |
| 2018/07/12 | 1,616 | 1,616 | 1,584 | 1,598 | -28 | -1.7% | 109,400 |
| 2018/07/11 | 1,685 | 1,685 | 1,612 | 1,626 | -51 | -3% | 134,100 |
| 2018/07/10 | 1,640 | 1,697 | 1,640 | 1,677 | +46 | +2.8% | 168,200 |
| 2018/07/09 | 1,630 | 1,636 | 1,615 | 1,631 | +26 | +1.6% | 77,900 |
| 2018/07/06 | 1,580 | 1,610 | 1,580 | 1,605 | +26 | +1.6% | 33,500 |
| 2018/07/05 | 1,597 | 1,615 | 1,571 | 1,579 | -35 | -2.2% | 53,200 |
| 2018/07/04 | 1,603 | 1,630 | 1,595 | 1,614 | +6 | +0.4% | 103,200 |
| 2018/07/03 | 1,657 | 1,664 | 1,594 | 1,608 | -49 | -3% | 154,700 |
| 2018/07/02 | 1,665 | 1,691 | 1,646 | 1,657 | +6 | +0.4% | 126,400 |
| 2018/06/29 | 1,629 | 1,663 | 1,607 | 1,651 | +18 | +1.1% | 101,500 |
| 2018/06/28 | 1,600 | 1,637 | 1,580 | 1,633 | +32 | +2% | 112,700 |
| 2018/06/27 | 1,576 | 1,607 | 1,535 | 1,601 | +41 | +2.6% | 138,600 |
| 2018/06/26 | 1,546 | 1,574 | 1,536 | 1,560 | +11 | +0.7% | 83,500 |
| 2018/06/25 | 1,564 | 1,564 | 1,535 | 1,549 | +11 | +0.7% | 69,600 |
| 2018/06/22 | 1,523 | 1,551 | 1,517 | 1,538 | -2 | -0.1% | 109,200 |
| 2018/06/21 | 1,561 | 1,564 | 1,532 | 1,540 | -24 | -1.5% | 77,600 |
| 2018/06/20 | 1,615 | 1,615 | 1,551 | 1,564 | -55 | -3.4% | 73,800 |
| 2018/06/19 | 1,629 | 1,674 | 1,614 | 1,619 | -10 | -0.6% | 171,300 |
| 2018/06/18 | 1,611 | 1,633 | 1,589 | 1,629 | +26 | +1.6% | 97,200 |
| 2018/06/15 | 1,600 | 1,615 | 1,590 | 1,603 | +4 | +0.3% | 55,000 |
| 2018/06/14 | 1,589 | 1,600 | 1,571 | 1,599 | +5 | +0.3% | 56,100 |
| 2018/06/13 | 1,600 | 1,602 | 1,582 | 1,594 | -17 | -1.1% | 51,900 |
| 2018/06/12 | 1,597 | 1,629 | 1,597 | 1,611 | +14 | +0.9% | 66,200 |
| 2018/06/11 | 1,607 | 1,607 | 1,561 | 1,597 | -13 | -0.8% | 74,600 |
| 2018/06/08 | 1,588 | 1,614 | 1,586 | 1,610 | +11 | +0.7% | 90,400 |
| 2018/06/07 | 1,578 | 1,609 | 1,575 | 1,599 | +8 | +0.5% | 75,300 |
| 2018/06/06 | 1,536 | 1,593 | 1,530 | 1,591 | +18 | +1.1% | 98,100 |
| 2018/06/05 | 1,566 | 1,574 | 1,543 | 1,573 | +15 | +1% | 63,800 |
| 2018/06/04 | 1,533 | 1,558 | 1,524 | 1,558 | +25 | +1.6% | 73,700 |
| 2018/06/01 | 1,506 | 1,544 | 1,504 | 1,533 | +27 | +1.8% | 89,800 |
| 2018/05/31 | 1,497 | 1,508 | 1,473 | 1,506 | +9 | +0.6% | 90,800 |
| 2018/05/30 | 1,445 | 1,499 | 1,437 | 1,497 | +23 | +1.6% | 131,300 |
| 2018/05/29 | 1,488 | 1,510 | 1,455 | 1,474 | -21 | -1.4% | 118,000 |
| 2018/05/28 | 1,519 | 1,520 | 1,472 | 1,495 | -28 | -1.8% | 138,800 |
| 2018/05/25 | 1,517 | 1,524 | 1,500 | 1,523 | +12 | +0.8% | 139,700 |
| 2018/05/24 | 1,575 | 1,575 | 1,503 | 1,511 | -81 | -5.1% | 204,700 |
| 2018/05/23 | 1,600 | 1,615 | 1,590 | 1,592 | -29 | -1.8% | 85,200 |
| 2018/05/22 | 1,636 | 1,637 | 1,619 | 1,621 | -15 | -0.9% | 39,300 |
| 2018/05/21 | 1,640 | 1,649 | 1,627 | 1,636 | -4 | -0.2% | 43,400 |
| 2018/05/18 | 1,627 | 1,650 | 1,616 | 1,640 | +16 | +1% | 104,100 |
| 2018/05/17 | 1,627 | 1,646 | 1,603 | 1,624 | +37 | +2.3% | 106,200 |
| 2018/05/16 | 1,593 | 1,614 | 1,586 | 1,587 | -18 | -1.1% | 55,900 |
| 2018/05/15 | 1,655 | 1,661 | 1,591 | 1,605 | -66 | -3.9% | 120,900 |
| 2018/05/14 | 1,646 | 1,675 | 1,620 | 1,671 | +42 | +2.6% | 257,300 |
| 2018/05/11 | 1,553 | 1,630 | 1,553 | 1,629 | +65 | +4.2% | 185,400 |
| 2018/05/10 | 1,555 | 1,565 | 1,555 | 1,564 | +2 | +0.1% | 31,100 |
| 2018/05/09 | 1,588 | 1,588 | 1,560 | 1,562 | -9 | -0.6% | 37,400 |
1551～
1600
件表示中 / 3586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 | 363,500円 | -22.6% | -77.3% | 2.75% | 6.79倍 | 0.66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 |
| 広済堂ＨＤ | 52,200円 | +12.0% | +45.9% | 2.44% | 14.36倍 | 1.58倍 |
|
印刷祖業。求人・人材併営。都内６火葬場・総合斎場保有の東京博善が稼ぎ頭。葬儀運営に進出 |
| トランザクショ | 222,200円 | +11.4% | +5.9% | 1.85% | 16.37倍 | 3.53倍 |
|
デザイン雑貨、エコ雑貨等の企画販売。生産は外部に委託、プリント加工の一部は自社で担う |
| フラベッドＨ | 123,600円 | +3.1% | +3.1% | 3.16% | 14.24倍 | 1.11倍 |
|
フランスベッドと同メディカルサービス統合。介護中心に高齢者市場深耕。家具は中高級路線 |
| グローブライ | 192,300円 | +0.8% | -39.1% | 4.16% | 13.00倍 | 0.72倍 |
|
「ダイワ」ブランドの釣り具で世界トップ。ゴルフ、テニスなど総合志向。上期に利益偏重 |
市場注目の銘柄
チャート関連のコラム
