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 |
|---|---|---|---|---|---|---|---|
| 2025/08/27 | 1,246 | 1,260 | 1,244 | 1,246 | ±0 | ±0% | 337,500 |
| 2025/08/26 | 1,272 | 1,280 | 1,238 | 1,246 | -30 | -2.4% | 387,500 |
| 2025/08/25 | 1,282 | 1,292 | 1,270 | 1,276 | +2 | +0.2% | 360,000 |
| 2025/08/22 | 1,280 | 1,288 | 1,258 | 1,274 | -6 | -0.5% | 276,000 |
| 2025/08/21 | 1,278 | 1,294 | 1,276 | 1,280 | +2 | +0.2% | 198,500 |
| 2025/08/20 | 1,282 | 1,290 | 1,276 | 1,278 | -4 | -0.3% | 141,000 |
| 2025/08/19 | 1,286 | 1,296 | 1,274 | 1,282 | +12 | +0.9% | 278,500 |
| 2025/08/18 | 1,288 | 1,298 | 1,268 | 1,270 | -28 | -2.2% | 419,500 |
| 2025/08/15 | 1,280 | 1,306 | 1,280 | 1,298 | +18 | +1.4% | 217,000 |
| 2025/08/14 | 1,278 | 1,302 | 1,272 | 1,280 | -4 | -0.3% | 269,500 |
| 2025/08/13 | 1,286 | 1,316 | 1,278 | 1,284 | -2 | -0.2% | 344,500 |
| 2025/08/12 | 1,320 | 1,320 | 1,262 | 1,286 | +4 | +0.3% | 712,000 |
| 2025/08/08 | 1,290 | 1,294 | 1,246 | 1,282 | +12 | +0.9% | 546,000 |
| 2025/08/07 | 1,258 | 1,280 | 1,250 | 1,270 | +20 | +1.6% | 308,500 |
| 2025/08/06 | 1,230 | 1,250 | 1,214 | 1,250 | +20 | +1.6% | 336,000 |
| 2025/08/05 | 1,210 | 1,238 | 1,198 | 1,230 | +24 | +2% | 285,000 |
| 2025/08/04 | 1,180 | 1,212 | 1,170 | 1,206 | +16 | +1.3% | 304,500 |
| 2025/08/01 | 1,170 | 1,206 | 1,170 | 1,190 | +20 | +1.7% | 299,500 |
| 2025/07/31 | 1,162 | 1,190 | 1,150 | 1,170 | +6 | +0.5% | 305,000 |
| 2025/07/30 | 1,166 | 1,184 | 1,160 | 1,164 | -4 | -0.3% | 296,500 |
| 2025/07/29 | 1,186 | 1,194 | 1,166 | 1,168 | -38 | -3.2% | 450,500 |
| 2025/07/28 | 1,262 | 1,262 | 1,206 | 1,206 | -124 | -9.3% | 571,000 |
| 2025/07/25 | 1,160 | 1,340 | 1,160 | 1,330 | +170 | +14.7% | 2,087,000 |
| 2025/07/24 | 1,126 | 1,170 | 1,126 | 1,160 | +40 | +3.6% | 331,000 |
| 2025/07/23 | 1,092 | 1,126 | 1,086 | 1,120 | +32 | +2.9% | 424,500 |
| 2025/07/22 | 1,054 | 1,090 | 1,054 | 1,088 | +34 | +3.2% | 292,000 |
| 2025/07/18 | 1,034 | 1,074 | 1,022 | 1,054 | +30 | +2.9% | 571,000 |
| 2025/07/17 | 1,024 | 1,026 | 1,014 | 1,024 | +4 | +0.4% | 157,500 |
| 2025/07/16 | 1,024 | 1,028 | 1,014 | 1,020 | +2 | +0.2% | 196,000 |
| 2025/07/15 | 1,014 | 1,030 | 1,014 | 1,018 | +4 | +0.4% | 230,000 |
| 2025/07/14 | 1,022 | 1,028 | 1,014 | 1,014 | -6 | -0.6% | 179,000 |
| 2025/07/11 | 1,026 | 1,030 | 1,016 | 1,020 | +8 | +0.8% | 198,500 |
| 2025/07/10 | 1,014 | 1,018 | 1,010 | 1,012 | -2 | -0.2% | 291,000 |
| 2025/07/09 | 1,026 | 1,030 | 1,014 | 1,014 | -6 | -0.6% | 186,000 |
| 2025/07/08 | 1,024 | 1,026 | 1,006 | 1,020 | -12 | -1.2% | 281,000 |
| 2025/07/07 | 1,056 | 1,056 | 1,030 | 1,032 | -20 | -1.9% | 238,000 |
| 2025/07/04 | 1,024 | 1,072 | 1,010 | 1,052 | +34 | +3.3% | 484,500 |
| 2025/07/03 | 1,008 | 1,022 | 1,004 | 1,018 | +10 | +1% | 257,000 |
| 2025/07/02 | 1,004 | 1,014 | 1,002 | 1,008 | +4 | +0.4% | 230,000 |
| 2025/07/01 | 1,008 | 1,010 | 999 | 1,004 | -6 | -0.6% | 195,000 |
| 2025/06/30 | 1,006 | 1,014 | 1,000 | 1,010 | ±0 | ±0% | 354,500 |
| 2025/06/27 | 995 | 1,010 | 995 | 1,010 | +15 | +1.5% | 544,500 |
| 2025/06/26 | 983 | 999 | 983 | 995 | +12 | +1.2% | 673,500 |
| 2025/06/25 | 990 | 993 | 982 | 983 | -8 | -0.8% | 634,000 |
| 2025/06/24 | 999 | 1,002 | 991 | 991 | -5 | -0.5% | 541,500 |
| 2025/06/23 | 997 | 1,006 | 993 | 996 | -1 | -0.1% | 495,000 |
| 2025/06/20 | 996 | 1,004 | 990 | 997 | -2 | -0.2% | 1,003,000 |
| 2025/06/19 | 992 | 1,014 | 986 | 999 | +73 | +7.9% | 3,081,500 |
| 2025/06/18 | 918 | 930 | 916 | 926 | +2 | +0.2% | 260,500 |
| 2025/06/17 | 920 | 929 | 913 | 924 | +3 | +0.3% | 255,500 |
151～
200
件表示中 / 3921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 | 136,900円 | +10.0% | +7.7% | 4.67% | 8.22倍 | 0.99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 |
| 前田工繊 | 193,700円 | +5.3% | -10.3% | 1.45% | 17.12倍 | 1.76倍 |
|
河川、道路補強等の防災用建築・土木資材の大手。産業資材、自動車ホイールも柱。Ｍ＆Ａ注力 |
| ローランド | 435,000円 | +5.4% | +6.4% | 3.91% | 15.93倍 | 2.79倍 |
|
電子ドラム、ピアノなど電子楽器専業。欧米で高シェア。１４年にＭＢＯで非上場化、２０年再上場 |
| ＳＨＯＥＩ | 167,700円 | +4.9% | -5.8% | 3.58% | 14.46倍 | 2.66倍 |
|
高級ヘルメット製造世界首位、国内生産。サイズ調整等サポート体制に強み。配当性向５０％メド |
| 広済堂ＨＤ | 50,700円 | +3.8% | +0.2% | 2.63% | 12.05倍 | 1.34倍 |
|
祖業は印刷。東京２３区内で火葬場併設の総合斎場６カ所運営。人材紹介や資産コンサル事業も |
市場注目の銘柄
チャート関連のコラム
