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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,354 | 1,379 | 1,343 | 1,349 | +25 | +1.9% | 115,600 |
| 2016/11/30 | 1,360 | 1,367 | 1,315 | 1,324 | -42 | -3.1% | 145,600 |
| 2016/11/29 | 1,360 | 1,390 | 1,356 | 1,366 | -13 | -0.9% | 134,600 |
| 2016/11/28 | 1,368 | 1,384 | 1,345 | 1,379 | +36 | +2.7% | 175,000 |
| 2016/11/25 | 1,314 | 1,360 | 1,295 | 1,343 | +51 | +3.9% | 243,900 |
| 2016/11/24 | 1,380 | 1,385 | 1,281 | 1,292 | -65 | -4.8% | 311,500 |
| 2016/11/22 | 1,335 | 1,361 | 1,314 | 1,357 | +46 | +3.5% | 270,100 |
| 2016/11/21 | 1,250 | 1,336 | 1,237 | 1,311 | +98 | +8.1% | 320,100 |
| 2016/11/18 | 1,194 | 1,222 | 1,183 | 1,213 | +41 | +3.5% | 75,800 |
| 2016/11/17 | 1,167 | 1,172 | 1,161 | 1,172 | -8 | -0.7% | 44,200 |
| 2016/11/16 | 1,192 | 1,202 | 1,173 | 1,180 | -14 | -1.2% | 84,700 |
| 2016/11/15 | 1,205 | 1,206 | 1,180 | 1,194 | -11 | -0.9% | 41,200 |
| 2016/11/14 | 1,219 | 1,229 | 1,204 | 1,205 | +2 | +0.2% | 55,400 |
| 2016/11/11 | 1,221 | 1,228 | 1,200 | 1,203 | -16 | -1.3% | 49,500 |
| 2016/11/10 | 1,229 | 1,232 | 1,213 | 1,219 | +55 | +4.7% | 76,600 |
| 2016/11/09 | 1,209 | 1,220 | 1,151 | 1,164 | -44 | -3.6% | 112,000 |
| 2016/11/08 | 1,232 | 1,236 | 1,197 | 1,208 | -20 | -1.6% | 53,400 |
| 2016/11/07 | 1,185 | 1,236 | 1,182 | 1,228 | +62 | +5.3% | 156,600 |
| 2016/11/04 | 1,172 | 1,180 | 1,153 | 1,166 | -21 | -1.8% | 74,400 |
| 2016/11/02 | 1,206 | 1,206 | 1,171 | 1,187 | -25 | -2.1% | 64,100 |
| 2016/11/01 | 1,230 | 1,231 | 1,206 | 1,212 | -31 | -2.5% | 50,400 |
| 2016/10/31 | 1,244 | 1,249 | 1,237 | 1,243 | +7 | +0.6% | 57,600 |
| 2016/10/28 | 1,235 | 1,240 | 1,225 | 1,236 | +5 | +0.4% | 89,800 |
| 2016/10/27 | 1,238 | 1,242 | 1,228 | 1,231 | -11 | -0.9% | 34,500 |
| 2016/10/26 | 1,242 | 1,244 | 1,232 | 1,242 | -3 | -0.2% | 42,600 |
| 2016/10/25 | 1,259 | 1,266 | 1,229 | 1,245 | +5 | +0.4% | 84,000 |
| 2016/10/24 | 1,200 | 1,256 | 1,199 | 1,240 | +48 | +4% | 141,600 |
| 2016/10/21 | 1,186 | 1,200 | 1,180 | 1,192 | +8 | +0.7% | 58,400 |
| 2016/10/20 | 1,172 | 1,188 | 1,170 | 1,184 | +15 | +1.3% | 46,300 |
| 2016/10/19 | 1,168 | 1,173 | 1,162 | 1,169 | +5 | +0.4% | 23,900 |
| 2016/10/18 | 1,173 | 1,173 | 1,153 | 1,164 | -9 | -0.8% | 40,900 |
| 2016/10/17 | 1,179 | 1,237 | 1,165 | 1,173 | +24 | +2.1% | 91,000 |
| 2016/10/14 | 1,141 | 1,150 | 1,134 | 1,149 | -9 | -0.8% | 67,200 |
| 2016/10/13 | 1,190 | 1,190 | 1,146 | 1,158 | -7 | -0.6% | 55,700 |
| 2016/10/12 | 1,176 | 1,194 | 1,163 | 1,165 | -21 | -1.8% | 78,300 |
| 2016/10/11 | 1,214 | 1,220 | 1,178 | 1,186 | -43 | -3.5% | 91,600 |
| 2016/10/07 | 1,233 | 1,241 | 1,223 | 1,229 | -12 | -1% | 49,900 |
| 2016/10/06 | 1,235 | 1,246 | 1,235 | 1,241 | +8 | +0.6% | 39,400 |
| 2016/10/05 | 1,252 | 1,257 | 1,228 | 1,233 | -16 | -1.3% | 53,000 |
| 2016/10/04 | 1,244 | 1,260 | 1,244 | 1,249 | -7 | -0.6% | 57,600 |
| 2016/10/03 | 1,203 | 1,264 | 1,203 | 1,256 | +88 | +7.5% | 180,100 |
| 2016/09/30 | 1,190 | 1,192 | 1,167 | 1,168 | -24 | -2% | 47,300 |
| 2016/09/29 | 1,188 | 1,210 | 1,180 | 1,192 | -1 | -0.1% | 50,600 |
| 2016/09/28 | 1,160 | 1,198 | 1,160 | 1,193 | +1,077 | +928.4% | 65,500 |
| 2016/09/27 | 121 | 121 | 116 | 116 | -6 | -4.9% | 1,311,000 |
| 2016/09/26 | 127 | 127 | 122 | 122 | -6 | -4.7% | 984,000 |
| 2016/09/23 | 126 | 130 | 126 | 128 | +2 | +1.6% | 2,459,000 |
| 2016/09/21 | 120 | 126 | 120 | 126 | +6 | +5% | 2,672,000 |
| 2016/09/20 | 117 | 121 | 116 | 120 | +3 | +2.6% | 1,998,000 |
| 2016/09/16 | 115 | 120 | 115 | 117 | +2 | +1.7% | 2,179,000 |
1951～
2000
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
