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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,462 | 1,519 | 1,462 | 1,489 | +27 | +1.8% | 178,600 |
| 2017/09/20 | 1,460 | 1,480 | 1,454 | 1,462 | -3 | -0.2% | 133,400 |
| 2017/09/19 | 1,453 | 1,465 | 1,432 | 1,465 | +7 | +0.5% | 106,200 |
| 2017/09/15 | 1,458 | 1,460 | 1,441 | 1,458 | -8 | -0.5% | 91,300 |
| 2017/09/14 | 1,453 | 1,474 | 1,448 | 1,466 | +23 | +1.6% | 161,800 |
| 2017/09/13 | 1,434 | 1,455 | 1,434 | 1,443 | +15 | +1.1% | 127,700 |
| 2017/09/12 | 1,419 | 1,434 | 1,413 | 1,428 | +18 | +1.3% | 60,200 |
| 2017/09/11 | 1,425 | 1,434 | 1,407 | 1,410 | -23 | -1.6% | 83,900 |
| 2017/09/08 | 1,422 | 1,436 | 1,420 | 1,433 | +11 | +0.8% | 102,800 |
| 2017/09/07 | 1,414 | 1,427 | 1,399 | 1,422 | +26 | +1.9% | 117,300 |
| 2017/09/06 | 1,411 | 1,411 | 1,376 | 1,396 | -25 | -1.8% | 136,900 |
| 2017/09/05 | 1,459 | 1,471 | 1,420 | 1,421 | -24 | -1.7% | 98,100 |
| 2017/09/04 | 1,460 | 1,469 | 1,440 | 1,445 | -12 | -0.8% | 109,200 |
| 2017/09/01 | 1,430 | 1,466 | 1,426 | 1,457 | +37 | +2.6% | 152,200 |
| 2017/08/31 | 1,433 | 1,433 | 1,410 | 1,420 | -5 | -0.4% | 50,600 |
| 2017/08/30 | 1,431 | 1,435 | 1,412 | 1,425 | -5 | -0.3% | 68,100 |
| 2017/08/29 | 1,417 | 1,430 | 1,407 | 1,430 | +11 | +0.8% | 35,300 |
| 2017/08/28 | 1,419 | 1,438 | 1,409 | 1,419 | -1 | -0.1% | 101,300 |
| 2017/08/25 | 1,433 | 1,445 | 1,418 | 1,420 | -2 | -0.1% | 81,000 |
| 2017/08/24 | 1,421 | 1,428 | 1,418 | 1,422 | +4 | +0.3% | 45,500 |
| 2017/08/23 | 1,419 | 1,428 | 1,417 | 1,418 | +11 | +0.8% | 61,600 |
| 2017/08/22 | 1,397 | 1,412 | 1,396 | 1,407 | +2 | +0.1% | 30,600 |
| 2017/08/21 | 1,402 | 1,415 | 1,400 | 1,405 | +5 | +0.4% | 47,700 |
| 2017/08/18 | 1,418 | 1,422 | 1,390 | 1,400 | -23 | -1.6% | 66,200 |
| 2017/08/17 | 1,401 | 1,424 | 1,388 | 1,423 | +23 | +1.6% | 85,600 |
| 2017/08/16 | 1,385 | 1,405 | 1,382 | 1,400 | +17 | +1.2% | 160,200 |
| 2017/08/15 | 1,412 | 1,415 | 1,375 | 1,383 | -22 | -1.6% | 173,100 |
| 2017/08/14 | 1,380 | 1,414 | 1,363 | 1,405 | +18 | +1.3% | 291,300 |
| 2017/08/10 | 1,493 | 1,514 | 1,387 | 1,387 | -120 | -8% | 291,500 |
| 2017/08/09 | 1,478 | 1,511 | 1,474 | 1,507 | +6 | +0.4% | 94,800 |
| 2017/08/08 | 1,522 | 1,524 | 1,496 | 1,501 | -21 | -1.4% | 75,100 |
| 2017/08/07 | 1,520 | 1,538 | 1,520 | 1,522 | +5 | +0.3% | 72,000 |
| 2017/08/04 | 1,498 | 1,519 | 1,495 | 1,517 | +10 | +0.7% | 111,300 |
| 2017/08/03 | 1,474 | 1,507 | 1,474 | 1,507 | +37 | +2.5% | 141,800 |
| 2017/08/02 | 1,418 | 1,472 | 1,411 | 1,470 | +60 | +4.3% | 161,900 |
| 2017/08/01 | 1,458 | 1,464 | 1,403 | 1,410 | -76 | -5.1% | 294,800 |
| 2017/07/31 | 1,463 | 1,494 | 1,452 | 1,486 | +39 | +2.7% | 196,900 |
| 2017/07/28 | 1,433 | 1,447 | 1,428 | 1,447 | +14 | +1% | 111,600 |
| 2017/07/27 | 1,418 | 1,446 | 1,414 | 1,433 | +8 | +0.6% | 93,100 |
| 2017/07/26 | 1,440 | 1,440 | 1,418 | 1,425 | -1 | -0.1% | 45,100 |
| 2017/07/25 | 1,442 | 1,463 | 1,424 | 1,426 | -13 | -0.9% | 105,500 |
| 2017/07/24 | 1,420 | 1,441 | 1,417 | 1,439 | +10 | +0.7% | 83,700 |
| 2017/07/21 | 1,404 | 1,434 | 1,404 | 1,429 | +17 | +1.2% | 122,900 |
| 2017/07/20 | 1,412 | 1,420 | 1,407 | 1,412 | ±0 | ±0% | 70,600 |
| 2017/07/19 | 1,412 | 1,418 | 1,405 | 1,412 | -1 | -0.1% | 56,600 |
| 2017/07/18 | 1,437 | 1,444 | 1,410 | 1,413 | -23 | -1.6% | 95,500 |
| 2017/07/14 | 1,417 | 1,436 | 1,406 | 1,436 | +17 | +1.2% | 110,600 |
| 2017/07/13 | 1,423 | 1,423 | 1,409 | 1,419 | +2 | +0.1% | 65,400 |
| 2017/07/12 | 1,422 | 1,422 | 1,407 | 1,417 | -7 | -0.5% | 66,300 |
| 2017/07/11 | 1,414 | 1,430 | 1,402 | 1,424 | +16 | +1.1% | 87,600 |
1901～
1950
件表示中 / 3735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 | 526,000円 | +8.1% | -4.1% | 4.37% | 10.13倍 | 0.90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 |
| トランザクショ | 238,600円 | +11.4% | +5.9% | 2.31% | 17.58倍 | 3.62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 |
| 広済堂ＨＤ | 48,500円 | +3.8% | +0.2% | 2.75% | 12.74倍 | 1.46倍 |
|
祖業の印刷から東京博善など都内６火葬場・総合斎場保有・運営が稼ぎ頭。人材・コンサルも |
| ＮＩＳＳＨＡ | 133,800円 | -2.5% | -8.3% | 3.74% | 15.83倍 | 0.55倍 |
|
祖業の印刷から、タッチパネル製品、蒸着紙・加飾等の産業資材、医療機器の３本柱体制へ移行 |
| フルヤ金属 | 244,000円 | +17.8% | +12.3% | 3.93% | 7.14倍 | 0.97倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
市場注目の銘柄
チャート関連のコラム
