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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,414 | 1,430 | 1,402 | 1,424 | +16 | +1.1% | 87,600 |
| 2017/07/10 | 1,428 | 1,434 | 1,405 | 1,408 | -22 | -1.5% | 117,400 |
| 2017/07/07 | 1,414 | 1,437 | 1,408 | 1,430 | -1 | -0.1% | 117,800 |
| 2017/07/06 | 1,430 | 1,435 | 1,414 | 1,431 | -4 | -0.3% | 77,700 |
| 2017/07/05 | 1,409 | 1,441 | 1,409 | 1,435 | +26 | +1.8% | 117,800 |
| 2017/07/04 | 1,446 | 1,448 | 1,401 | 1,409 | -28 | -1.9% | 86,700 |
| 2017/07/03 | 1,390 | 1,437 | 1,390 | 1,437 | +44 | +3.2% | 135,900 |
| 2017/06/30 | 1,388 | 1,404 | 1,377 | 1,393 | +3 | +0.2% | 97,500 |
| 2017/06/29 | 1,425 | 1,425 | 1,389 | 1,390 | -22 | -1.6% | 83,700 |
| 2017/06/28 | 1,389 | 1,416 | 1,387 | 1,412 | +17 | +1.2% | 114,500 |
| 2017/06/27 | 1,370 | 1,395 | 1,370 | 1,395 | +26 | +1.9% | 77,900 |
| 2017/06/26 | 1,360 | 1,378 | 1,359 | 1,369 | +7 | +0.5% | 56,100 |
| 2017/06/23 | 1,366 | 1,377 | 1,357 | 1,362 | +1 | +0.1% | 103,200 |
| 2017/06/22 | 1,361 | 1,366 | 1,354 | 1,361 | -8 | -0.6% | 62,800 |
| 2017/06/21 | 1,356 | 1,369 | 1,351 | 1,369 | +7 | +0.5% | 86,400 |
| 2017/06/20 | 1,366 | 1,374 | 1,360 | 1,362 | +7 | +0.5% | 68,200 |
| 2017/06/19 | 1,380 | 1,380 | 1,351 | 1,355 | -25 | -1.8% | 84,600 |
| 2017/06/16 | 1,361 | 1,380 | 1,353 | 1,380 | +30 | +2.2% | 142,900 |
| 2017/06/15 | 1,340 | 1,362 | 1,333 | 1,350 | +7 | +0.5% | 169,200 |
| 2017/06/14 | 1,366 | 1,366 | 1,343 | 1,343 | -21 | -1.5% | 109,500 |
| 2017/06/13 | 1,337 | 1,366 | 1,334 | 1,364 | +20 | +1.5% | 138,500 |
| 2017/06/12 | 1,318 | 1,348 | 1,317 | 1,344 | +26 | +2% | 136,000 |
| 2017/06/09 | 1,322 | 1,334 | 1,315 | 1,318 | -19 | -1.4% | 139,700 |
| 2017/06/08 | 1,335 | 1,352 | 1,331 | 1,337 | ±0 | ±0% | 104,800 |
| 2017/06/07 | 1,348 | 1,358 | 1,320 | 1,337 | -17 | -1.3% | 159,800 |
| 2017/06/06 | 1,358 | 1,363 | 1,348 | 1,354 | -6 | -0.4% | 105,700 |
| 2017/06/05 | 1,374 | 1,381 | 1,356 | 1,360 | -12 | -0.9% | 135,200 |
| 2017/06/02 | 1,380 | 1,396 | 1,372 | 1,372 | -6 | -0.4% | 167,200 |
| 2017/06/01 | 1,366 | 1,383 | 1,363 | 1,378 | +12 | +0.9% | 106,900 |
| 2017/05/31 | 1,405 | 1,405 | 1,362 | 1,366 | -52 | -3.7% | 153,300 |
| 2017/05/30 | 1,396 | 1,419 | 1,380 | 1,418 | +24 | +1.7% | 109,500 |
| 2017/05/29 | 1,385 | 1,400 | 1,380 | 1,394 | +19 | +1.4% | 94,600 |
| 2017/05/26 | 1,431 | 1,433 | 1,372 | 1,375 | -55 | -3.8% | 256,100 |
| 2017/05/25 | 1,465 | 1,467 | 1,430 | 1,430 | -42 | -2.9% | 172,100 |
| 2017/05/24 | 1,460 | 1,476 | 1,454 | 1,472 | +19 | +1.3% | 95,000 |
| 2017/05/23 | 1,448 | 1,463 | 1,445 | 1,453 | -3 | -0.2% | 69,100 |
| 2017/05/22 | 1,450 | 1,462 | 1,436 | 1,456 | ±0 | ±0% | 89,500 |
| 2017/05/19 | 1,455 | 1,472 | 1,447 | 1,456 | +2 | +0.1% | 91,600 |
| 2017/05/18 | 1,451 | 1,454 | 1,425 | 1,454 | -32 | -2.2% | 215,000 |
| 2017/05/17 | 1,463 | 1,486 | 1,455 | 1,486 | +22 | +1.5% | 349,400 |
| 2017/05/16 | 1,386 | 1,466 | 1,386 | 1,464 | +78 | +5.6% | 262,600 |
| 2017/05/15 | 1,340 | 1,399 | 1,340 | 1,386 | +57 | +4.3% | 239,300 |
| 2017/05/12 | 1,482 | 1,484 | 1,266 | 1,329 | -161 | -10.8% | 387,500 |
| 2017/05/11 | 1,493 | 1,501 | 1,476 | 1,490 | -14 | -0.9% | 161,600 |
| 2017/05/10 | 1,496 | 1,508 | 1,481 | 1,504 | +6 | +0.4% | 142,900 |
| 2017/05/09 | 1,476 | 1,499 | 1,472 | 1,498 | +24 | +1.6% | 135,800 |
| 2017/05/08 | 1,479 | 1,503 | 1,473 | 1,474 | +25 | +1.7% | 151,500 |
| 2017/05/02 | 1,435 | 1,461 | 1,433 | 1,449 | +20 | +1.4% | 72,100 |
| 2017/05/01 | 1,408 | 1,434 | 1,404 | 1,429 | +9 | +0.6% | 63,700 |
| 2017/04/28 | 1,430 | 1,430 | 1,416 | 1,420 | -6 | -0.4% | 60,200 |
1801～
1850
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
