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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 4,635 | 4,640 | 4,570 | 4,570 | -65 | -1.4% | 58,500 |
| 2024/10/18 | 4,740 | 4,750 | 4,615 | 4,635 | -100 | -2.1% | 71,000 |
| 2024/10/17 | 4,755 | 4,765 | 4,700 | 4,735 | -20 | -0.4% | 51,500 |
| 2024/10/16 | 4,835 | 4,890 | 4,745 | 4,755 | -130 | -2.7% | 57,100 |
| 2024/10/15 | 4,955 | 4,975 | 4,820 | 4,885 | ±0 | ±0% | 71,700 |
| 2024/10/11 | 4,955 | 5,000 | 4,885 | 4,885 | -70 | -1.4% | 64,700 |
| 2024/10/10 | 5,030 | 5,040 | 4,895 | 4,955 | -45 | -0.9% | 60,700 |
| 2024/10/09 | 5,010 | 5,020 | 4,960 | 5,000 | ±0 | ±0% | 57,700 |
| 2024/10/08 | 5,080 | 5,110 | 4,950 | 5,000 | -120 | -2.3% | 72,300 |
| 2024/10/07 | 5,070 | 5,170 | 5,030 | 5,120 | +50 | +1% | 62,200 |
| 2024/10/04 | 4,940 | 5,090 | 4,925 | 5,070 | +130 | +2.6% | 56,300 |
| 2024/10/03 | 5,000 | 5,200 | 4,940 | 4,940 | +5 | +0.1% | 70,900 |
| 2024/10/02 | 4,985 | 5,070 | 4,925 | 4,935 | -50 | -1% | 72,700 |
| 2024/10/01 | 4,880 | 5,020 | 4,865 | 4,985 | +160 | +3.3% | 56,800 |
| 2024/09/30 | 4,820 | 4,930 | 4,820 | 4,825 | -235 | -4.6% | 59,400 |
| 2024/09/27 | 4,990 | 5,080 | 4,910 | 5,060 | +10 | +0.2% | 36,500 |
| 2024/09/26 | 4,775 | 5,050 | 4,755 | 5,050 | +335 | +7.1% | 106,200 |
| 2024/09/25 | 4,720 | 4,745 | 4,660 | 4,715 | -5 | -0.1% | 37,400 |
| 2024/09/24 | 4,820 | 4,820 | 4,705 | 4,720 | ±0 | ±0% | 28,400 |
| 2024/09/20 | 4,815 | 4,815 | 4,690 | 4,720 | -25 | -0.5% | 79,700 |
| 2024/09/19 | 4,745 | 4,840 | 4,740 | 4,745 | +25 | +0.5% | 65,100 |
| 2024/09/18 | 4,620 | 4,720 | 4,620 | 4,720 | +120 | +2.6% | 58,500 |
| 2024/09/17 | 4,605 | 4,660 | 4,495 | 4,600 | +65 | +1.4% | 54,400 |
| 2024/09/13 | 4,545 | 4,600 | 4,535 | 4,535 | -35 | -0.8% | 52,100 |
| 2024/09/12 | 4,520 | 4,630 | 4,505 | 4,570 | +150 | +3.4% | 61,300 |
| 2024/09/11 | 4,570 | 4,570 | 4,375 | 4,420 | -145 | -3.2% | 57,000 |
| 2024/09/10 | 4,480 | 4,590 | 4,420 | 4,565 | +155 | +3.5% | 60,600 |
| 2024/09/09 | 4,430 | 4,475 | 4,340 | 4,410 | -185 | -4% | 86,200 |
| 2024/09/06 | 4,625 | 4,670 | 4,570 | 4,595 | +30 | +0.7% | 51,200 |
| 2024/09/05 | 4,500 | 4,580 | 4,450 | 4,565 | +45 | +1% | 65,100 |
| 2024/09/04 | 4,715 | 4,745 | 4,510 | 4,520 | -295 | -6.1% | 84,400 |
| 2024/09/03 | 4,720 | 4,860 | 4,715 | 4,815 | +90 | +1.9% | 64,000 |
| 2024/09/02 | 4,735 | 4,780 | 4,725 | 4,725 | +5 | +0.1% | 48,200 |
| 2024/08/30 | 4,710 | 4,785 | 4,690 | 4,720 | -60 | -1.3% | 74,400 |
| 2024/08/29 | 4,720 | 4,780 | 4,650 | 4,780 | +20 | +0.4% | 79,400 |
| 2024/08/28 | 4,975 | 5,000 | 4,710 | 4,760 | -230 | -4.6% | 127,100 |
| 2024/08/27 | 4,895 | 5,060 | 4,820 | 4,990 | +155 | +3.2% | 88,400 |
| 2024/08/26 | 5,010 | 5,020 | 4,765 | 4,835 | -235 | -4.6% | 148,800 |
| 2024/08/23 | 5,050 | 5,120 | 5,040 | 5,070 | +40 | +0.8% | 43,100 |
| 2024/08/22 | 5,050 | 5,110 | 5,010 | 5,030 | -20 | -0.4% | 46,300 |
| 2024/08/21 | 4,945 | 5,050 | 4,895 | 5,050 | +170 | +3.5% | 71,100 |
| 2024/08/20 | 4,955 | 5,010 | 4,880 | 4,880 | -5 | -0.1% | 71,200 |
| 2024/08/19 | 4,980 | 5,050 | 4,870 | 4,885 | -195 | -3.8% | 89,500 |
| 2024/08/16 | 4,890 | 5,110 | 4,845 | 5,080 | +330 | +6.9% | 109,700 |
| 2024/08/15 | 4,685 | 4,765 | 4,630 | 4,750 | -10 | -0.2% | 79,100 |
| 2024/08/14 | 4,795 | 4,795 | 4,685 | 4,760 | +10 | +0.2% | 49,500 |
| 2024/08/13 | 4,825 | 4,825 | 4,500 | 4,750 | +205 | +4.5% | 140,900 |
| 2024/08/09 | 4,525 | 4,610 | 4,465 | 4,545 | +90 | +2% | 107,500 |
| 2024/08/08 | 4,360 | 4,495 | 4,265 | 4,455 | +60 | +1.4% | 80,200 |
| 2024/08/07 | 4,205 | 4,535 | 4,135 | 4,395 | +120 | +2.8% | 94,900 |
201～
250
件表示中 / 3763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 | 649,000円 | +8.1% | -4.1% | 3.54% | 8.81倍 | 0.78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 |
| ＳＨＯＥＩ | 186,300円 | -5.2% | -16.6% | 3.17% | 15.74倍 | 3.42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 |
| ローランド | 328,500円 | -2.6% | -8.5% | 5.18% | 15.18倍 | 2.18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 |
| トランザクショ | 241,800円 | +11.4% | +5.9% | 2.27% | 17.44倍 | 3.59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 |
| ＮＩＳＳＨＡ | 132,500円 | -2.5% | -26.0% | 3.77% | 25.09倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
