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 |
|---|---|---|---|---|---|---|---|
| 2016/07/15 | 99 | 100 | 99 | 99 | +1 | +1% | 171,000 |
| 2016/07/14 | 99 | 99 | 98 | 98 | ±0 | ±0% | 166,000 |
| 2016/07/13 | 100 | 100 | 98 | 98 | ±0 | ±0% | 315,000 |
| 2016/07/12 | 99 | 100 | 98 | 98 | +1 | +1% | 315,000 |
| 2016/07/11 | 97 | 97 | 96 | 97 | +2 | +2.1% | 250,000 |
| 2016/07/08 | 97 | 97 | 95 | 95 | -1 | -1% | 244,000 |
| 2016/07/07 | 96 | 98 | 96 | 96 | ±0 | ±0% | 222,000 |
| 2016/07/06 | 98 | 99 | 96 | 96 | -2 | -2% | 364,000 |
| 2016/07/05 | 98 | 99 | 98 | 98 | -1 | -1% | 115,000 |
| 2016/07/04 | 100 | 101 | 98 | 99 | -1 | -1% | 300,000 |
| 2016/07/01 | 101 | 102 | 100 | 100 | -2 | -2% | 357,000 |
| 2016/06/30 | 98 | 102 | 95 | 102 | +7 | +7.4% | 1,035,000 |
| 2016/06/29 | 97 | 98 | 95 | 95 | ±0 | ±0% | 344,000 |
| 2016/06/28 | 94 | 96 | 93 | 95 | +1 | +1.1% | 234,000 |
| 2016/06/27 | 95 | 96 | 94 | 94 | ±0 | ±0% | 263,000 |
| 2016/06/24 | 102 | 103 | 94 | 94 | -8 | -7.8% | 1,094,000 |
| 2016/06/23 | 98 | 102 | 98 | 102 | +4 | +4.1% | 535,000 |
| 2016/06/22 | 98 | 99 | 97 | 98 | ±0 | ±0% | 300,000 |
| 2016/06/21 | 98 | 99 | 96 | 98 | -1 | -1% | 420,000 |
| 2016/06/20 | 98 | 101 | 98 | 99 | +1 | +1% | 518,000 |
| 2016/06/17 | 94 | 98 | 93 | 98 | +5 | +5.4% | 1,245,000 |
| 2016/06/16 | 96 | 97 | 92 | 93 | -3 | -3.1% | 876,000 |
| 2016/06/15 | 97 | 98 | 95 | 96 | -1 | -1% | 712,000 |
| 2016/06/14 | 98 | 100 | 97 | 97 | -1 | -1% | 750,000 |
| 2016/06/13 | 100 | 101 | 98 | 98 | -4 | -3.9% | 927,000 |
| 2016/06/10 | 101 | 102 | 100 | 102 | +1 | +1% | 550,000 |
| 2016/06/09 | 102 | 103 | 101 | 101 | -1 | -1% | 269,000 |
| 2016/06/08 | 102 | 103 | 102 | 102 | ±0 | ±0% | 111,000 |
| 2016/06/07 | 102 | 103 | 102 | 102 | ±0 | ±0% | 140,000 |
| 2016/06/06 | 101 | 102 | 100 | 102 | +1 | +1% | 445,000 |
| 2016/06/03 | 102 | 103 | 101 | 101 | -1 | -1% | 416,000 |
| 2016/06/02 | 103 | 104 | 102 | 102 | -1 | -1% | 576,000 |
| 2016/06/01 | 105 | 106 | 103 | 103 | -2 | -1.9% | 623,000 |
| 2016/05/31 | 104 | 106 | 104 | 105 | +1 | +1% | 321,000 |
| 2016/05/30 | 106 | 106 | 104 | 104 | -1 | -1% | 360,000 |
| 2016/05/27 | 106 | 107 | 105 | 105 | -1 | -0.9% | 266,000 |
| 2016/05/26 | 107 | 107 | 105 | 106 | -1 | -0.9% | 470,000 |
| 2016/05/25 | 107 | 107 | 106 | 107 | +1 | +0.9% | 213,000 |
| 2016/05/24 | 105 | 106 | 105 | 106 | +1 | +1% | 345,000 |
| 2016/05/23 | 106 | 106 | 104 | 105 | ±0 | ±0% | 414,000 |
| 2016/05/20 | 104 | 106 | 104 | 105 | +1 | +1% | 697,000 |
| 2016/05/19 | 105 | 105 | 102 | 104 | ±0 | ±0% | 770,000 |
| 2016/05/18 | 105 | 106 | 104 | 104 | -1 | -1% | 902,000 |
| 2016/05/17 | 107 | 108 | 105 | 105 | -1 | -0.9% | 590,000 |
| 2016/05/16 | 110 | 110 | 105 | 106 | -6 | -5.4% | 1,695,000 |
| 2016/05/13 | 113 | 113 | 112 | 112 | -1 | -0.9% | 246,000 |
| 2016/05/12 | 113 | 114 | 112 | 113 | ±0 | ±0% | 322,000 |
| 2016/05/11 | 115 | 115 | 113 | 113 | ±0 | ±0% | 439,000 |
| 2016/05/10 | 114 | 115 | 113 | 113 | -1 | -0.9% | 264,000 |
| 2016/05/09 | 112 | 114 | 112 | 114 | +3 | +2.7% | 291,000 |
2001～
2050
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
