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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 123 | 126 | 122 | 123 | ±0 | ±0% | 1,505,000 |
| 2010/09/02 | 127 | 127 | 121 | 123 | -1 | -0.8% | 1,831,000 |
| 2010/09/01 | 123 | 126 | 123 | 124 | +2 | +1.6% | 1,137,000 |
| 2010/08/31 | 125 | 125 | 122 | 122 | -7 | -5.4% | 1,518,000 |
| 2010/08/30 | 129 | 132 | 128 | 129 | +2 | +1.6% | 1,879,000 |
| 2010/08/27 | 123 | 127 | 122 | 127 | +2 | +1.6% | 1,153,000 |
| 2010/08/26 | 122 | 125 | 120 | 125 | +5 | +4.2% | 1,096,000 |
| 2010/08/25 | 121 | 122 | 118 | 120 | -3 | -2.4% | 1,985,000 |
| 2010/08/24 | 125 | 126 | 123 | 123 | -3 | -2.4% | 1,284,000 |
| 2010/08/23 | 127 | 128 | 125 | 126 | -2 | -1.6% | 1,088,000 |
| 2010/08/20 | 128 | 130 | 128 | 128 | -3 | -2.3% | 921,000 |
| 2010/08/19 | 130 | 132 | 129 | 131 | +1 | +0.8% | 1,215,000 |
| 2010/08/18 | 131 | 132 | 129 | 130 | ±0 | ±0% | 1,047,000 |
| 2010/08/17 | 127 | 131 | 126 | 130 | +2 | +1.6% | 1,477,000 |
| 2010/08/16 | 128 | 129 | 127 | 128 | -2 | -1.5% | 1,181,000 |
| 2010/08/13 | 128 | 131 | 126 | 130 | +3 | +2.4% | 1,943,000 |
| 2010/08/12 | 130 | 131 | 126 | 127 | -10 | -7.3% | 5,528,000 |
| 2010/08/11 | 139 | 139 | 135 | 137 | -3 | -2.1% | 2,214,000 |
| 2010/08/10 | 142 | 145 | 140 | 140 | -2 | -1.4% | 1,880,000 |
| 2010/08/09 | 142 | 142 | 140 | 142 | -1 | -0.7% | 1,504,000 |
| 2010/08/06 | 141 | 144 | 140 | 143 | +1 | +0.7% | 2,096,000 |
| 2010/08/05 | 141 | 142 | 140 | 142 | +3 | +2.2% | 1,345,000 |
| 2010/08/04 | 146 | 146 | 138 | 139 | -6 | -4.1% | 3,396,000 |
| 2010/08/03 | 142 | 146 | 140 | 145 | +6 | +4.3% | 4,313,000 |
| 2010/08/02 | 137 | 140 | 135 | 139 | +2 | +1.5% | 1,364,000 |
| 2010/07/30 | 141 | 141 | 135 | 137 | -4 | -2.8% | 1,772,000 |
| 2010/07/29 | 139 | 141 | 139 | 141 | ±0 | ±0% | 959,000 |
| 2010/07/28 | 140 | 142 | 139 | 141 | +2 | +1.4% | 1,526,000 |
| 2010/07/27 | 141 | 142 | 138 | 139 | -2 | -1.4% | 1,155,000 |
| 2010/07/26 | 138 | 141 | 138 | 141 | +5 | +3.7% | 1,640,000 |
| 2010/07/23 | 135 | 137 | 134 | 136 | +4 | +3% | 1,528,000 |
| 2010/07/22 | 131 | 134 | 130 | 132 | ±0 | ±0% | 2,088,000 |
| 2010/07/21 | 134 | 135 | 131 | 132 | -1 | -0.8% | 1,986,000 |
| 2010/07/20 | 138 | 139 | 132 | 133 | -7 | -5% | 4,874,000 |
| 2010/07/16 | 142 | 143 | 139 | 140 | -3 | -2.1% | 1,635,000 |
| 2010/07/15 | 146 | 146 | 143 | 143 | -4 | -2.7% | 1,445,000 |
| 2010/07/14 | 148 | 149 | 146 | 147 | +2 | +1.4% | 974,000 |
| 2010/07/13 | 148 | 149 | 144 | 145 | -4 | -2.7% | 1,495,000 |
| 2010/07/12 | 148 | 152 | 147 | 149 | +2 | +1.4% | 3,332,000 |
| 2010/07/09 | 148 | 148 | 145 | 147 | ±0 | ±0% | 1,480,000 |
| 2010/07/08 | 149 | 152 | 146 | 147 | +3 | +2.1% | 4,441,000 |
| 2010/07/07 | 146 | 148 | 144 | 144 | -2 | -1.4% | 1,926,000 |
| 2010/07/06 | 148 | 148 | 142 | 146 | -1 | -0.7% | 2,998,000 |
| 2010/07/05 | 144 | 147 | 144 | 147 | +2 | +1.4% | 1,171,000 |
| 2010/07/02 | 141 | 147 | 141 | 145 | +4 | +2.8% | 1,788,000 |
| 2010/07/01 | 142 | 144 | 141 | 141 | -4 | -2.8% | 2,002,000 |
| 2010/06/30 | 142 | 147 | 141 | 145 | -2 | -1.4% | 2,696,000 |
| 2010/06/29 | 150 | 153 | 145 | 147 | -2 | -1.3% | 2,455,000 |
| 2010/06/28 | 157 | 157 | 149 | 149 | -8 | -5.1% | 3,411,000 |
| 2010/06/25 | 163 | 165 | 156 | 157 | -10 | -6% | 5,245,000 |
3351～
3400
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 | 500,000円 | -27.7% | -81.5% | 2.00% | 21.29倍 | 0.94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 | 679,000円 | +16.4% | -19.3% | 3.68% | 8.33倍 | 0.71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 | 235,400円 | -21.2% | -32.1% | 1.78% | 22.70倍 | 4.95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 | 343,500円 | -4.3% | -27.9% | 1.16% | 19.91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 | 549,000円 | +8.7% | -32.0% | 2.93% | 13.63倍 | 0.65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
