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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 1,480 | 1,490 | 1,469 | 1,469 | -15 | -1% | 66,500 |
| 2017/12/15 | 1,479 | 1,484 | 1,464 | 1,484 | -7 | -0.5% | 91,100 |
| 2017/12/14 | 1,464 | 1,492 | 1,458 | 1,491 | +12 | +0.8% | 107,800 |
| 2017/12/13 | 1,503 | 1,507 | 1,478 | 1,479 | -17 | -1.1% | 77,500 |
| 2017/12/12 | 1,478 | 1,522 | 1,478 | 1,496 | +5 | +0.3% | 176,100 |
| 2017/12/11 | 1,470 | 1,510 | 1,467 | 1,491 | +19 | +1.3% | 224,700 |
| 2017/12/08 | 1,438 | 1,475 | 1,438 | 1,472 | +27 | +1.9% | 173,700 |
| 2017/12/07 | 1,410 | 1,454 | 1,408 | 1,445 | +36 | +2.6% | 164,100 |
| 2017/12/06 | 1,400 | 1,419 | 1,389 | 1,409 | -1 | -0.1% | 108,100 |
| 2017/12/05 | 1,380 | 1,417 | 1,376 | 1,410 | +10 | +0.7% | 133,800 |
| 2017/12/04 | 1,399 | 1,403 | 1,386 | 1,400 | +7 | +0.5% | 86,300 |
| 2017/12/01 | 1,389 | 1,398 | 1,379 | 1,393 | ±0 | ±0% | 85,300 |
| 2017/11/30 | 1,388 | 1,395 | 1,373 | 1,393 | +16 | +1.2% | 98,600 |
| 2017/11/29 | 1,369 | 1,386 | 1,363 | 1,377 | -10 | -0.7% | 125,700 |
| 2017/11/28 | 1,401 | 1,401 | 1,382 | 1,387 | -10 | -0.7% | 73,600 |
| 2017/11/27 | 1,377 | 1,409 | 1,375 | 1,397 | -3 | -0.2% | 87,600 |
| 2017/11/24 | 1,415 | 1,415 | 1,392 | 1,400 | -5 | -0.4% | 69,600 |
| 2017/11/22 | 1,390 | 1,405 | 1,385 | 1,405 | +25 | +1.8% | 96,600 |
| 2017/11/21 | 1,383 | 1,392 | 1,374 | 1,380 | +7 | +0.5% | 69,500 |
| 2017/11/20 | 1,375 | 1,386 | 1,366 | 1,373 | +5 | +0.4% | 77,100 |
| 2017/11/17 | 1,382 | 1,396 | 1,363 | 1,368 | -7 | -0.5% | 94,700 |
| 2017/11/16 | 1,376 | 1,391 | 1,369 | 1,375 | -2 | -0.1% | 85,800 |
| 2017/11/15 | 1,434 | 1,434 | 1,370 | 1,377 | -47 | -3.3% | 157,800 |
| 2017/11/14 | 1,433 | 1,435 | 1,406 | 1,424 | +3 | +0.2% | 107,100 |
| 2017/11/13 | 1,455 | 1,466 | 1,421 | 1,421 | -53 | -3.6% | 134,300 |
| 2017/11/10 | 1,455 | 1,479 | 1,455 | 1,474 | +17 | +1.2% | 122,300 |
| 2017/11/09 | 1,472 | 1,490 | 1,442 | 1,457 | -27 | -1.8% | 218,100 |
| 2017/11/08 | 1,492 | 1,494 | 1,477 | 1,484 | -2 | -0.1% | 106,200 |
| 2017/11/07 | 1,480 | 1,498 | 1,466 | 1,486 | +3 | +0.2% | 144,100 |
| 2017/11/06 | 1,486 | 1,507 | 1,479 | 1,483 | -2 | -0.1% | 249,800 |
| 2017/11/02 | 1,465 | 1,485 | 1,461 | 1,485 | +22 | +1.5% | 166,700 |
| 2017/11/01 | 1,444 | 1,475 | 1,441 | 1,463 | +39 | +2.7% | 350,900 |
| 2017/10/31 | 1,419 | 1,439 | 1,415 | 1,424 | ±0 | ±0% | 123,600 |
| 2017/10/30 | 1,425 | 1,433 | 1,415 | 1,424 | +9 | +0.6% | 230,200 |
| 2017/10/27 | 1,410 | 1,420 | 1,398 | 1,415 | +4 | +0.3% | 192,400 |
| 2017/10/26 | 1,385 | 1,412 | 1,382 | 1,411 | +27 | +2% | 239,100 |
| 2017/10/25 | 1,393 | 1,400 | 1,378 | 1,384 | -3 | -0.2% | 210,600 |
| 2017/10/24 | 1,380 | 1,389 | 1,376 | 1,387 | +13 | +0.9% | 117,000 |
| 2017/10/23 | 1,380 | 1,393 | 1,373 | 1,374 | +8 | +0.6% | 271,200 |
| 2017/10/20 | 1,370 | 1,375 | 1,362 | 1,366 | -4 | -0.3% | 125,900 |
| 2017/10/19 | 1,360 | 1,381 | 1,360 | 1,370 | +10 | +0.7% | 162,700 |
| 2017/10/18 | 1,371 | 1,373 | 1,360 | 1,360 | -19 | -1.4% | 213,200 |
| 2017/10/17 | 1,371 | 1,379 | 1,362 | 1,379 | +9 | +0.7% | 131,800 |
| 2017/10/16 | 1,356 | 1,385 | 1,348 | 1,370 | +19 | +1.4% | 225,100 |
| 2017/10/13 | 1,375 | 1,378 | 1,349 | 1,351 | -31 | -2.2% | 355,200 |
| 2017/10/12 | 1,389 | 1,389 | 1,376 | 1,382 | ±0 | ±0% | 278,300 |
| 2017/10/11 | 1,395 | 1,405 | 1,382 | 1,382 | -11 | -0.8% | 311,700 |
| 2017/10/10 | 1,425 | 1,427 | 1,388 | 1,393 | -151 | -9.8% | 606,500 |
| 2017/10/06 | 1,545 | 1,565 | 1,543 | 1,544 | +6 | +0.4% | 44,900 |
| 2017/10/05 | 1,554 | 1,559 | 1,535 | 1,538 | -23 | -1.5% | 77,000 |
1651～
1700
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
