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 |
---|---|---|---|---|---|---|---|
2018/03/05 | 1,526 | 1,535 | 1,498 | 1,506 | -20 | -1.3% | 94,100 |
2018/03/02 | 1,522 | 1,535 | 1,516 | 1,526 | -13 | -0.8% | 91,500 |
2018/03/01 | 1,530 | 1,549 | 1,509 | 1,539 | -20 | -1.3% | 208,200 |
2018/02/28 | 1,537 | 1,563 | 1,537 | 1,559 | +21 | +1.4% | 106,800 |
2018/02/27 | 1,558 | 1,558 | 1,530 | 1,538 | +8 | +0.5% | 87,300 |
2018/02/26 | 1,550 | 1,553 | 1,521 | 1,530 | -2 | -0.1% | 59,200 |
2018/02/23 | 1,490 | 1,540 | 1,480 | 1,532 | +63 | +4.3% | 120,400 |
2018/02/22 | 1,500 | 1,503 | 1,468 | 1,469 | -39 | -2.6% | 72,900 |
2018/02/21 | 1,485 | 1,509 | 1,484 | 1,508 | +6 | +0.4% | 81,800 |
2018/02/20 | 1,501 | 1,506 | 1,481 | 1,502 | +30 | +2% | 92,700 |
2018/02/19 | 1,465 | 1,479 | 1,456 | 1,472 | +22 | +1.5% | 64,300 |
2018/02/16 | 1,452 | 1,462 | 1,445 | 1,450 | +11 | +0.8% | 57,600 |
2018/02/15 | 1,441 | 1,460 | 1,435 | 1,439 | -10 | -0.7% | 93,300 |
2018/02/14 | 1,467 | 1,508 | 1,435 | 1,449 | -18 | -1.2% | 182,700 |
2018/02/13 | 1,453 | 1,484 | 1,433 | 1,467 | +57 | +4% | 224,600 |
2018/02/09 | 1,409 | 1,424 | 1,386 | 1,410 | -14 | -1% | 186,900 |
2018/02/08 | 1,441 | 1,454 | 1,419 | 1,424 | -17 | -1.2% | 193,400 |
2018/02/07 | 1,505 | 1,511 | 1,440 | 1,441 | +2 | +0.1% | 157,400 |
2018/02/06 | 1,423 | 1,453 | 1,408 | 1,439 | -91 | -5.9% | 247,200 |
2018/02/05 | 1,530 | 1,534 | 1,519 | 1,530 | -53 | -3.3% | 163,500 |
2018/02/02 | 1,607 | 1,607 | 1,563 | 1,583 | -24 | -1.5% | 49,900 |
2018/02/01 | 1,555 | 1,611 | 1,555 | 1,607 | +77 | +5% | 175,900 |
2018/01/31 | 1,535 | 1,550 | 1,527 | 1,530 | -15 | -1% | 97,400 |
2018/01/30 | 1,584 | 1,584 | 1,540 | 1,545 | -39 | -2.5% | 75,700 |
2018/01/29 | 1,570 | 1,596 | 1,549 | 1,584 | +12 | +0.8% | 112,200 |
2018/01/26 | 1,597 | 1,597 | 1,562 | 1,572 | -9 | -0.6% | 89,700 |
2018/01/25 | 1,567 | 1,595 | 1,561 | 1,581 | +23 | +1.5% | 123,200 |
2018/01/24 | 1,550 | 1,564 | 1,545 | 1,558 | +13 | +0.8% | 90,200 |
2018/01/23 | 1,562 | 1,568 | 1,542 | 1,545 | -15 | -1% | 58,600 |
2018/01/22 | 1,576 | 1,580 | 1,549 | 1,560 | ±0 | ±0% | 61,200 |
2018/01/19 | 1,555 | 1,568 | 1,536 | 1,560 | +6 | +0.4% | 142,400 |
2018/01/18 | 1,601 | 1,611 | 1,552 | 1,554 | -27 | -1.7% | 99,600 |
2018/01/17 | 1,595 | 1,601 | 1,579 | 1,581 | -46 | -2.8% | 115,200 |
2018/01/16 | 1,628 | 1,649 | 1,622 | 1,627 | -11 | -0.7% | 52,600 |
2018/01/15 | 1,670 | 1,677 | 1,636 | 1,638 | -31 | -1.9% | 63,900 |
2018/01/12 | 1,672 | 1,674 | 1,657 | 1,669 | -3 | -0.2% | 64,400 |
2018/01/11 | 1,662 | 1,679 | 1,659 | 1,672 | +13 | +0.8% | 74,100 |
2018/01/10 | 1,643 | 1,677 | 1,628 | 1,659 | +8 | +0.5% | 149,700 |
2018/01/09 | 1,635 | 1,665 | 1,625 | 1,651 | +26 | +1.6% | 168,700 |
2018/01/05 | 1,613 | 1,644 | 1,606 | 1,625 | +6 | +0.4% | 138,300 |
2018/01/04 | 1,636 | 1,638 | 1,575 | 1,619 | -13 | -0.8% | 215,000 |
2017/12/29 | 1,611 | 1,637 | 1,603 | 1,632 | +14 | +0.9% | 183,700 |
2017/12/28 | 1,571 | 1,627 | 1,565 | 1,618 | +45 | +2.9% | 285,800 |
2017/12/27 | 1,530 | 1,584 | 1,530 | 1,573 | +50 | +3.3% | 216,400 |
2017/12/26 | 1,506 | 1,533 | 1,506 | 1,523 | +2 | +0.1% | 90,100 |
2017/12/25 | 1,522 | 1,529 | 1,509 | 1,521 | +3 | +0.2% | 97,800 |
2017/12/22 | 1,515 | 1,534 | 1,514 | 1,518 | -5 | -0.3% | 98,500 |
2017/12/21 | 1,491 | 1,524 | 1,491 | 1,523 | +34 | +2.3% | 132,500 |
2017/12/20 | 1,475 | 1,489 | 1,475 | 1,489 | +19 | +1.3% | 71,200 |
2017/12/19 | 1,467 | 1,483 | 1,465 | 1,470 | +1 | +0.1% | 67,100 |
1601~
1650
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