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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 3,140 | 3,155 | 3,115 | 3,130 | -10 | -0.3% | 257,800 |
| 2023/05/10 | 3,165 | 3,185 | 3,140 | 3,140 | -25 | -0.8% | 304,100 |
| 2023/05/09 | 3,155 | 3,165 | 3,120 | 3,165 | +5 | +0.2% | 289,200 |
| 2023/05/08 | 3,100 | 3,160 | 3,100 | 3,160 | +55 | +1.8% | 334,500 |
| 2023/05/02 | 3,095 | 3,120 | 3,090 | 3,105 | +10 | +0.3% | 235,300 |
| 2023/05/01 | 3,190 | 3,190 | 3,090 | 3,095 | -70 | -2.2% | 401,900 |
| 2023/04/28 | 3,185 | 3,190 | 3,120 | 3,165 | +10 | +0.3% | 303,100 |
| 2023/04/27 | 3,125 | 3,175 | 3,105 | 3,155 | +15 | +0.5% | 295,500 |
| 2023/04/26 | 3,100 | 3,145 | 3,065 | 3,140 | +5 | +0.2% | 448,300 |
| 2023/04/25 | 3,200 | 3,220 | 3,135 | 3,135 | -45 | -1.4% | 329,500 |
| 2023/04/24 | 3,185 | 3,195 | 3,160 | 3,180 | -25 | -0.8% | 253,100 |
| 2023/04/21 | 3,200 | 3,245 | 3,180 | 3,205 | -20 | -0.6% | 366,700 |
| 2023/04/20 | 3,185 | 3,230 | 3,160 | 3,225 | +15 | +0.5% | 299,900 |
| 2023/04/19 | 3,225 | 3,230 | 3,165 | 3,210 | +5 | +0.2% | 386,500 |
| 2023/04/18 | 3,160 | 3,205 | 3,135 | 3,205 | +45 | +1.4% | 460,500 |
| 2023/04/17 | 3,180 | 3,180 | 3,120 | 3,160 | -10 | -0.3% | 295,400 |
| 2023/04/14 | 3,150 | 3,190 | 3,130 | 3,170 | +55 | +1.8% | 475,100 |
| 2023/04/13 | 3,175 | 3,180 | 3,095 | 3,115 | -45 | -1.4% | 633,500 |
| 2023/04/12 | 3,235 | 3,245 | 3,155 | 3,160 | -55 | -1.7% | 591,900 |
| 2023/04/11 | 3,195 | 3,215 | 3,175 | 3,215 | +40 | +1.3% | 415,000 |
| 2023/04/10 | 3,165 | 3,200 | 3,130 | 3,175 | +20 | +0.6% | 433,000 |
| 2023/04/07 | 3,165 | 3,190 | 3,125 | 3,155 | -15 | -0.5% | 387,000 |
| 2023/04/06 | 3,205 | 3,220 | 3,145 | 3,170 | -30 | -0.9% | 507,000 |
| 2023/04/05 | 3,230 | 3,255 | 3,185 | 3,200 | -90 | -2.7% | 589,600 |
| 2023/04/04 | 3,270 | 3,325 | 3,250 | 3,290 | +90 | +2.8% | 695,800 |
| 2023/04/03 | 3,280 | 3,355 | 3,165 | 3,200 | -85 | -2.6% | 1,107,900 |
| 2023/03/31 | 3,505 | 3,505 | 3,270 | 3,285 | -235 | -6.7% | 1,405,300 |
| 2023/03/30 | 3,350 | 3,535 | 3,350 | 3,520 | -140 | -3.8% | 985,800 |
| 2023/03/29 | 3,710 | 3,715 | 3,640 | 3,660 | -50 | -1.3% | 670,500 |
| 2023/03/28 | 3,720 | 3,725 | 3,670 | 3,710 | +20 | +0.5% | 424,500 |
| 2023/03/27 | 3,700 | 3,720 | 3,655 | 3,690 | +25 | +0.7% | 354,700 |
| 2023/03/24 | 3,690 | 3,690 | 3,620 | 3,665 | +20 | +0.5% | 288,500 |
| 2023/03/23 | 3,580 | 3,645 | 3,535 | 3,645 | +60 | +1.7% | 230,700 |
| 2023/03/22 | 3,610 | 3,620 | 3,570 | 3,585 | +70 | +2% | 259,700 |
| 2023/03/20 | 3,550 | 3,585 | 3,500 | 3,515 | -70 | -2% | 296,500 |
| 2023/03/17 | 3,685 | 3,695 | 3,580 | 3,585 | -55 | -1.5% | 366,500 |
| 2023/03/16 | 3,630 | 3,680 | 3,595 | 3,640 | -85 | -2.3% | 410,300 |
| 2023/03/15 | 3,690 | 3,755 | 3,675 | 3,725 | +140 | +3.9% | 408,500 |
| 2023/03/14 | 3,700 | 3,705 | 3,585 | 3,585 | -140 | -3.8% | 584,000 |
| 2023/03/13 | 3,710 | 3,755 | 3,680 | 3,725 | -30 | -0.8% | 391,600 |
| 2023/03/10 | 3,815 | 3,885 | 3,740 | 3,755 | -75 | -2% | 725,700 |
| 2023/03/09 | 3,830 | 3,870 | 3,795 | 3,830 | +20 | +0.5% | 579,300 |
| 2023/03/08 | 3,800 | 3,815 | 3,740 | 3,810 | -10 | -0.3% | 532,500 |
| 2023/03/07 | 3,740 | 3,830 | 3,715 | 3,820 | +125 | +3.4% | 692,400 |
| 2023/03/06 | 3,640 | 3,720 | 3,630 | 3,695 | +75 | +2.1% | 712,600 |
| 2023/03/03 | 3,680 | 3,710 | 3,615 | 3,620 | -50 | -1.4% | 764,500 |
| 2023/03/02 | 3,775 | 3,840 | 3,670 | 3,670 | -160 | -4.2% | 1,248,600 |
| 2023/03/01 | 3,790 | 3,855 | 3,705 | 3,830 | +20 | +0.5% | 800,500 |
| 2023/02/28 | 3,980 | 3,990 | 3,810 | 3,810 | -125 | -3.2% | 1,016,000 |
| 2023/02/27 | 3,940 | 3,960 | 3,880 | 3,935 | +40 | +1% | 469,700 |
251～
300
件表示中 / 3457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 | 513,000円 | -27.7% | -81.5% | 1.95% | 21.84倍 | 0.96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 | 673,000円 | +16.4% | -19.3% | 3.71% | 8.26倍 | 0.70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 |
| 住石ＨＤ | 195,400円 | -21.2% | -32.1% | 2.15% | 18.84倍 | 4.11倍 |
|
住友石炭鉱業が母体。国内炭撤退、豪州炭鉱からの配当金が利益柱。人工ダイヤ、採石にも展開 |
| Ｋ＆Ｏエナジー | 342,500円 | -4.3% | -27.9% | 1.17% | 19.85倍 | 1.01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・販売でも世界有数 |
| 日鉄鉱 | 508,000円 | +8.7% | -32.0% | 3.17% | 12.61倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
