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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 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 |
| 2017/10/04 | 1,542 | 1,577 | 1,542 | 1,561 | +15 | +1% | 133,500 |
| 2017/10/03 | 1,531 | 1,549 | 1,518 | 1,546 | +8 | +0.5% | 134,300 |
| 2017/10/02 | 1,516 | 1,549 | 1,484 | 1,538 | +22 | +1.5% | 289,700 |
| 2017/09/29 | 1,500 | 1,516 | 1,500 | 1,516 | +11 | +0.7% | 73,100 |
| 2017/09/28 | 1,524 | 1,533 | 1,497 | 1,505 | -18 | -1.2% | 139,400 |
| 2017/09/27 | 1,510 | 1,526 | 1,508 | 1,523 | +13 | +0.9% | 58,100 |
| 2017/09/26 | 1,517 | 1,529 | 1,509 | 1,510 | -4 | -0.3% | 69,200 |
| 2017/09/25 | 1,505 | 1,528 | 1,494 | 1,514 | +24 | +1.6% | 116,400 |
1701～
1750
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
