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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 155 | 156 | 152 | 153 | -2 | -1.3% | 2,718,000 |
| 2010/06/14 | 151 | 155 | 151 | 155 | +4 | +2.6% | 2,073,000 |
| 2010/06/11 | 150 | 153 | 149 | 151 | +5 | +3.4% | 3,426,000 |
| 2010/06/10 | 149 | 150 | 145 | 146 | -2 | -1.4% | 3,021,000 |
| 2010/06/09 | 153 | 154 | 148 | 148 | -5 | -3.3% | 2,574,000 |
| 2010/06/08 | 155 | 158 | 151 | 153 | -3 | -1.9% | 2,959,000 |
| 2010/06/07 | 158 | 159 | 155 | 156 | -7 | -4.3% | 1,995,000 |
| 2010/06/04 | 162 | 166 | 162 | 163 | +1 | +0.6% | 3,441,000 |
| 2010/06/03 | 161 | 163 | 160 | 162 | +5 | +3.2% | 1,752,000 |
| 2010/06/02 | 157 | 161 | 157 | 157 | -5 | -3.1% | 2,651,000 |
| 2010/06/01 | 165 | 166 | 161 | 162 | -3 | -1.8% | 2,592,000 |
| 2010/05/31 | 165 | 168 | 163 | 165 | ±0 | ±0% | 2,850,000 |
| 2010/05/28 | 165 | 168 | 162 | 165 | +5 | +3.1% | 4,924,000 |
| 2010/05/27 | 153 | 162 | 152 | 160 | +5 | +3.2% | 5,654,000 |
| 2010/05/26 | 155 | 157 | 149 | 155 | +4 | +2.6% | 3,632,000 |
| 2010/05/25 | 156 | 160 | 150 | 151 | -7 | -4.4% | 4,779,000 |
| 2010/05/24 | 157 | 159 | 153 | 158 | +4 | +2.6% | 5,337,000 |
| 2010/05/21 | 149 | 156 | 148 | 154 | -2 | -1.3% | 6,110,000 |
| 2010/05/20 | 160 | 163 | 155 | 156 | -5 | -3.1% | 4,461,000 |
| 2010/05/19 | 154 | 163 | 153 | 161 | +3 | +1.9% | 5,121,000 |
| 2010/05/18 | 165 | 165 | 156 | 158 | -3 | -1.9% | 5,892,000 |
| 2010/05/17 | 170 | 171 | 161 | 161 | -12 | -6.9% | 8,075,000 |
| 2010/05/14 | 181 | 181 | 173 | 173 | -18 | -9.4% | 13,665,000 |
| 2010/05/13 | 181 | 192 | 180 | 191 | +14 | +7.9% | 6,419,000 |
| 2010/05/12 | 183 | 185 | 177 | 177 | -4 | -2.2% | 2,364,000 |
| 2010/05/11 | 190 | 190 | 179 | 181 | -5 | -2.7% | 6,886,000 |
| 2010/05/10 | 180 | 186 | 179 | 186 | +7 | +3.9% | 8,283,000 |
| 2010/05/07 | 167 | 180 | 167 | 179 | +1 | +0.6% | 7,562,000 |
| 2010/05/06 | 185 | 185 | 176 | 178 | -12 | -6.3% | 8,183,000 |
| 2010/04/30 | 198 | 199 | 189 | 190 | -6 | -3.1% | 8,510,000 |
| 2010/04/28 | 198 | 200 | 196 | 196 | -8 | -3.9% | 6,302,000 |
| 2010/04/27 | 202 | 205 | 201 | 204 | -3 | -1.4% | 6,026,000 |
| 2010/04/26 | 214 | 216 | 206 | 207 | -6 | -2.8% | 6,471,000 |
| 2010/04/23 | 215 | 217 | 211 | 213 | -2 | -0.9% | 3,509,000 |
| 2010/04/22 | 211 | 216 | 208 | 215 | +2 | +0.9% | 5,706,000 |
| 2010/04/21 | 208 | 213 | 207 | 213 | +8 | +3.9% | 5,236,000 |
| 2010/04/20 | 206 | 213 | 203 | 205 | +1 | +0.5% | 5,649,000 |
| 2010/04/19 | 205 | 210 | 202 | 204 | -9 | -4.2% | 6,871,000 |
| 2010/04/16 | 219 | 221 | 212 | 213 | -9 | -4.1% | 5,411,000 |
| 2010/04/15 | 216 | 224 | 215 | 222 | +7 | +3.3% | 6,371,000 |
| 2010/04/14 | 221 | 221 | 214 | 215 | -4 | -1.8% | 4,173,000 |
| 2010/04/13 | 216 | 220 | 209 | 219 | +1 | +0.5% | 7,665,000 |
| 2010/04/12 | 224 | 227 | 216 | 218 | +1 | +0.5% | 9,671,000 |
| 2010/04/09 | 209 | 218 | 206 | 217 | +13 | +6.4% | 14,321,000 |
| 2010/04/08 | 201 | 209 | 199 | 204 | ±0 | ±0% | 8,261,000 |
| 2010/04/07 | 192 | 207 | 191 | 204 | +16 | +8.5% | 10,949,000 |
| 2010/04/06 | 194 | 195 | 187 | 188 | -4 | -2.1% | 4,498,000 |
| 2010/04/05 | 196 | 198 | 192 | 192 | -2 | -1% | 4,937,000 |
| 2010/04/02 | 190 | 195 | 187 | 194 | +6 | +3.2% | 8,796,000 |
| 2010/04/01 | 187 | 189 | 185 | 188 | - | - | 3,689,000 |
3401～
3450
件表示中 / 3450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 | 354,000円 | -3.8% | -30.4% | 2.82% | 3.01倍 | 0.67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 | 664,000円 | -1.7% | -28.9% | 3.77% | 7.84倍 | 0.72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 | 325,000円 | -4.3% | -27.9% | 1.23% | 18.83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・販売でも世界有数 |
| 日鉄鉱 | 480,000円 | -0.6% | -20.5% | 3.52% | 11.41倍 | 0.57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 | 120,100円 | -43.6% | +117.8% | 5.00% | 8.32倍 | 2.48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 |
市場注目の銘柄
チャート関連のコラム
