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 |
|---|---|---|---|---|---|---|---|
| 2017/02/27 | 1,548 | 1,548 | 1,490 | 1,514 | -40 | -2.6% | 231,800 |
| 2017/02/24 | 1,596 | 1,600 | 1,552 | 1,554 | -13 | -0.8% | 173,400 |
| 2017/02/23 | 1,601 | 1,602 | 1,553 | 1,567 | -15 | -0.9% | 169,200 |
| 2017/02/22 | 1,538 | 1,607 | 1,533 | 1,582 | +73 | +4.8% | 359,300 |
| 2017/02/21 | 1,514 | 1,524 | 1,506 | 1,509 | -1 | -0.1% | 63,800 |
| 2017/02/20 | 1,515 | 1,531 | 1,500 | 1,510 | ±0 | ±0% | 125,500 |
| 2017/02/17 | 1,555 | 1,564 | 1,505 | 1,510 | -52 | -3.3% | 154,700 |
| 2017/02/16 | 1,552 | 1,586 | 1,552 | 1,562 | +10 | +0.6% | 126,900 |
| 2017/02/15 | 1,545 | 1,568 | 1,515 | 1,552 | +10 | +0.6% | 269,300 |
| 2017/02/14 | 1,585 | 1,592 | 1,537 | 1,542 | -35 | -2.2% | 183,300 |
| 2017/02/13 | 1,566 | 1,595 | 1,565 | 1,577 | +11 | +0.7% | 155,500 |
| 2017/02/10 | 1,550 | 1,578 | 1,533 | 1,566 | +13 | +0.8% | 259,800 |
| 2017/02/09 | 1,536 | 1,556 | 1,530 | 1,553 | +10 | +0.6% | 190,500 |
| 2017/02/08 | 1,500 | 1,544 | 1,495 | 1,543 | +38 | +2.5% | 257,800 |
| 2017/02/07 | 1,490 | 1,534 | 1,490 | 1,505 | +7 | +0.5% | 212,700 |
| 2017/02/06 | 1,460 | 1,540 | 1,460 | 1,498 | +48 | +3.3% | 481,400 |
| 2017/02/03 | 1,365 | 1,460 | 1,353 | 1,450 | +108 | +8% | 498,300 |
| 2017/02/02 | 1,378 | 1,383 | 1,333 | 1,342 | -44 | -3.2% | 143,200 |
| 2017/02/01 | 1,370 | 1,388 | 1,352 | 1,386 | +7 | +0.5% | 123,600 |
| 2017/01/31 | 1,400 | 1,407 | 1,369 | 1,379 | -37 | -2.6% | 106,700 |
| 2017/01/30 | 1,415 | 1,429 | 1,408 | 1,416 | +7 | +0.5% | 103,000 |
| 2017/01/27 | 1,395 | 1,416 | 1,381 | 1,409 | +22 | +1.6% | 160,600 |
| 2017/01/26 | 1,460 | 1,470 | 1,384 | 1,387 | -63 | -4.3% | 262,300 |
| 2017/01/25 | 1,408 | 1,457 | 1,408 | 1,450 | +61 | +4.4% | 316,500 |
| 2017/01/24 | 1,396 | 1,398 | 1,373 | 1,389 | -19 | -1.3% | 161,400 |
| 2017/01/23 | 1,373 | 1,410 | 1,356 | 1,408 | +31 | +2.3% | 165,100 |
| 2017/01/20 | 1,363 | 1,385 | 1,352 | 1,377 | ±0 | ±0% | 112,300 |
| 2017/01/19 | 1,363 | 1,389 | 1,363 | 1,377 | +17 | +1.3% | 127,300 |
| 2017/01/18 | 1,318 | 1,392 | 1,315 | 1,360 | +49 | +3.7% | 325,600 |
| 2017/01/17 | 1,293 | 1,321 | 1,281 | 1,311 | +23 | +1.8% | 149,400 |
| 2017/01/16 | 1,300 | 1,308 | 1,282 | 1,288 | +10 | +0.8% | 118,600 |
| 2017/01/13 | 1,280 | 1,289 | 1,275 | 1,278 | -12 | -0.9% | 76,100 |
| 2017/01/12 | 1,310 | 1,310 | 1,276 | 1,290 | -27 | -2.1% | 140,000 |
| 2017/01/11 | 1,305 | 1,326 | 1,303 | 1,317 | +15 | +1.2% | 72,300 |
| 2017/01/10 | 1,309 | 1,309 | 1,290 | 1,302 | -11 | -0.8% | 98,900 |
| 2017/01/06 | 1,311 | 1,318 | 1,298 | 1,313 | -10 | -0.8% | 82,300 |
| 2017/01/05 | 1,325 | 1,331 | 1,317 | 1,323 | -7 | -0.5% | 46,100 |
| 2017/01/04 | 1,298 | 1,340 | 1,298 | 1,330 | +40 | +3.1% | 124,300 |
| 2016/12/30 | 1,282 | 1,294 | 1,282 | 1,290 | -2 | -0.2% | 50,100 |
| 2016/12/29 | 1,301 | 1,312 | 1,286 | 1,292 | -35 | -2.6% | 100,600 |
| 2016/12/28 | 1,300 | 1,329 | 1,299 | 1,327 | +20 | +1.5% | 69,900 |
| 2016/12/27 | 1,320 | 1,323 | 1,303 | 1,307 | -18 | -1.4% | 104,900 |
| 2016/12/26 | 1,345 | 1,345 | 1,320 | 1,325 | -21 | -1.6% | 92,700 |
| 2016/12/22 | 1,322 | 1,347 | 1,318 | 1,346 | +26 | +2% | 102,600 |
| 2016/12/21 | 1,350 | 1,356 | 1,320 | 1,320 | -37 | -2.7% | 147,500 |
| 2016/12/20 | 1,360 | 1,360 | 1,340 | 1,357 | +1 | +0.1% | 63,200 |
| 2016/12/19 | 1,355 | 1,361 | 1,342 | 1,356 | -3 | -0.2% | 72,900 |
| 2016/12/16 | 1,375 | 1,375 | 1,350 | 1,359 | +10 | +0.7% | 68,100 |
| 2016/12/15 | 1,350 | 1,373 | 1,345 | 1,349 | +8 | +0.6% | 117,600 |
| 2016/12/14 | 1,344 | 1,347 | 1,326 | 1,341 | -8 | -0.6% | 100,400 |
1851～
1900
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
