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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,425 | 1,437 | 1,420 | 1,431 | +21 | +1.5% | 68,000 |
| 2017/04/25 | 1,405 | 1,424 | 1,397 | 1,410 | +13 | +0.9% | 68,600 |
| 2017/04/24 | 1,408 | 1,411 | 1,387 | 1,397 | -5 | -0.4% | 77,300 |
| 2017/04/21 | 1,394 | 1,405 | 1,383 | 1,402 | +16 | +1.2% | 61,600 |
| 2017/04/20 | 1,398 | 1,402 | 1,376 | 1,386 | -24 | -1.7% | 179,800 |
| 2017/04/19 | 1,407 | 1,425 | 1,402 | 1,410 | -14 | -1% | 78,500 |
| 2017/04/18 | 1,399 | 1,427 | 1,393 | 1,424 | +48 | +3.5% | 145,500 |
| 2017/04/17 | 1,371 | 1,381 | 1,352 | 1,376 | +4 | +0.3% | 115,500 |
| 2017/04/14 | 1,364 | 1,390 | 1,355 | 1,372 | -10 | -0.7% | 63,800 |
| 2017/04/13 | 1,375 | 1,390 | 1,367 | 1,382 | -23 | -1.6% | 126,600 |
| 2017/04/12 | 1,436 | 1,436 | 1,397 | 1,405 | -45 | -3.1% | 162,700 |
| 2017/04/11 | 1,464 | 1,464 | 1,436 | 1,450 | -16 | -1.1% | 67,900 |
| 2017/04/10 | 1,469 | 1,474 | 1,451 | 1,466 | +5 | +0.3% | 92,900 |
| 2017/04/07 | 1,482 | 1,483 | 1,446 | 1,461 | -3 | -0.2% | 129,500 |
| 2017/04/06 | 1,485 | 1,498 | 1,452 | 1,464 | -18 | -1.2% | 208,600 |
| 2017/04/05 | 1,480 | 1,492 | 1,465 | 1,482 | +22 | +1.5% | 202,800 |
| 2017/04/04 | 1,446 | 1,480 | 1,437 | 1,460 | +24 | +1.7% | 219,800 |
| 2017/04/03 | 1,445 | 1,470 | 1,422 | 1,436 | +11 | +0.8% | 226,200 |
| 2017/03/31 | 1,455 | 1,466 | 1,424 | 1,425 | -30 | -2.1% | 144,500 |
| 2017/03/30 | 1,482 | 1,485 | 1,448 | 1,455 | -24 | -1.6% | 261,000 |
| 2017/03/29 | 1,481 | 1,514 | 1,460 | 1,479 | -20 | -1.3% | 142,800 |
| 2017/03/28 | 1,477 | 1,504 | 1,477 | 1,499 | +23 | +1.6% | 144,600 |
| 2017/03/27 | 1,497 | 1,499 | 1,474 | 1,476 | -30 | -2% | 121,000 |
| 2017/03/24 | 1,514 | 1,519 | 1,497 | 1,506 | -9 | -0.6% | 160,000 |
| 2017/03/23 | 1,526 | 1,535 | 1,511 | 1,515 | -12 | -0.8% | 82,400 |
| 2017/03/22 | 1,535 | 1,542 | 1,515 | 1,527 | -38 | -2.4% | 144,100 |
| 2017/03/21 | 1,596 | 1,596 | 1,563 | 1,565 | -14 | -0.9% | 92,200 |
| 2017/03/17 | 1,584 | 1,595 | 1,569 | 1,579 | -4 | -0.3% | 136,100 |
| 2017/03/16 | 1,585 | 1,613 | 1,575 | 1,583 | +10 | +0.6% | 111,700 |
| 2017/03/15 | 1,639 | 1,639 | 1,562 | 1,573 | -47 | -2.9% | 189,600 |
| 2017/03/14 | 1,600 | 1,642 | 1,580 | 1,620 | +40 | +2.5% | 240,000 |
| 2017/03/13 | 1,580 | 1,595 | 1,578 | 1,580 | +2 | +0.1% | 125,200 |
| 2017/03/10 | 1,591 | 1,596 | 1,566 | 1,578 | +1 | +0.1% | 145,000 |
| 2017/03/09 | 1,582 | 1,587 | 1,566 | 1,577 | -5 | -0.3% | 107,300 |
| 2017/03/08 | 1,588 | 1,610 | 1,573 | 1,582 | -5 | -0.3% | 116,900 |
| 2017/03/07 | 1,597 | 1,597 | 1,580 | 1,587 | +4 | +0.3% | 150,300 |
| 2017/03/06 | 1,545 | 1,591 | 1,541 | 1,583 | +53 | +3.5% | 204,300 |
| 2017/03/03 | 1,521 | 1,536 | 1,515 | 1,530 | +2 | +0.1% | 129,200 |
| 2017/03/02 | 1,519 | 1,533 | 1,508 | 1,528 | +30 | +2% | 155,900 |
| 2017/03/01 | 1,525 | 1,528 | 1,481 | 1,498 | -35 | -2.3% | 252,300 |
| 2017/02/28 | 1,525 | 1,555 | 1,525 | 1,533 | +19 | +1.3% | 137,300 |
| 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 |
2001～
2050
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
