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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 3,880 | 3,920 | 3,855 | 3,895 | +25 | +0.6% | 507,900 |
| 2023/02/22 | 3,900 | 3,925 | 3,835 | 3,870 | -75 | -1.9% | 864,300 |
| 2023/02/21 | 3,790 | 4,105 | 3,770 | 3,945 | +155 | +4.1% | 2,163,900 |
| 2023/02/20 | 3,920 | 3,920 | 3,765 | 3,790 | -30 | -0.8% | 792,900 |
| 2023/02/17 | 3,740 | 3,865 | 3,720 | 3,820 | +75 | +2% | 878,000 |
| 2023/02/16 | 3,740 | 3,825 | 3,715 | 3,745 | +20 | +0.5% | 807,900 |
| 2023/02/15 | 3,795 | 3,805 | 3,620 | 3,725 | -40 | -1.1% | 1,525,200 |
| 2023/02/14 | 3,650 | 3,940 | 3,645 | 3,765 | +160 | +4.4% | 3,690,700 |
| 2023/02/13 | 3,465 | 3,665 | 3,370 | 3,605 | +460 | +14.6% | 6,465,700 |
| 2023/02/10 | 3,150 | 3,160 | 3,110 | 3,145 | +10 | +0.3% | 701,700 |
| 2023/02/09 | 3,110 | 3,150 | 3,100 | 3,135 | -5 | -0.2% | 335,300 |
| 2023/02/08 | 3,130 | 3,145 | 3,115 | 3,140 | +20 | +0.6% | 242,500 |
| 2023/02/07 | 3,185 | 3,185 | 3,115 | 3,120 | -45 | -1.4% | 444,600 |
| 2023/02/06 | 3,150 | 3,190 | 3,140 | 3,165 | +5 | +0.2% | 384,100 |
| 2023/02/03 | 3,155 | 3,165 | 3,085 | 3,160 | -10 | -0.3% | 470,300 |
| 2023/02/02 | 3,240 | 3,255 | 3,170 | 3,170 | -85 | -2.6% | 547,000 |
| 2023/02/01 | 3,220 | 3,255 | 3,190 | 3,255 | +55 | +1.7% | 457,800 |
| 2023/01/31 | 3,205 | 3,255 | 3,185 | 3,200 | -20 | -0.6% | 321,900 |
| 2023/01/30 | 3,170 | 3,225 | 3,155 | 3,220 | ±0 | ±0% | 298,400 |
| 2023/01/27 | 3,305 | 3,320 | 3,210 | 3,220 | -90 | -2.7% | 458,800 |
| 2023/01/26 | 3,295 | 3,315 | 3,250 | 3,310 | +5 | +0.2% | 304,200 |
| 2023/01/25 | 3,305 | 3,325 | 3,275 | 3,305 | ±0 | ±0% | 325,700 |
| 2023/01/24 | 3,360 | 3,385 | 3,300 | 3,305 | -60 | -1.8% | 702,100 |
| 2023/01/23 | 3,385 | 3,395 | 3,310 | 3,365 | +20 | +0.6% | 690,700 |
| 2023/01/20 | 3,220 | 3,370 | 3,220 | 3,345 | +110 | +3.4% | 998,100 |
| 2023/01/19 | 3,235 | 3,265 | 3,195 | 3,235 | -20 | -0.6% | 393,600 |
| 2023/01/18 | 3,205 | 3,285 | 3,195 | 3,255 | +80 | +2.5% | 709,300 |
| 2023/01/17 | 3,150 | 3,215 | 3,140 | 3,175 | +35 | +1.1% | 310,000 |
| 2023/01/16 | 3,215 | 3,250 | 3,125 | 3,140 | -95 | -2.9% | 502,100 |
| 2023/01/13 | 3,165 | 3,240 | 3,145 | 3,235 | +70 | +2.2% | 657,300 |
| 2023/01/12 | 3,115 | 3,180 | 3,105 | 3,165 | +65 | +2.1% | 525,900 |
| 2023/01/11 | 3,030 | 3,130 | 3,015 | 3,100 | +70 | +2.3% | 597,400 |
| 2023/01/10 | 2,940 | 3,060 | 2,928 | 3,030 | +114 | +3.9% | 926,300 |
| 2023/01/06 | 2,865 | 2,940 | 2,854 | 2,916 | +19 | +0.7% | 494,100 |
| 2023/01/05 | 2,963 | 2,973 | 2,873 | 2,897 | -52 | -1.8% | 779,300 |
| 2023/01/04 | 2,972 | 3,045 | 2,940 | 2,949 | -28 | -0.9% | 1,129,700 |
| 2022/12/30 | 3,020 | 3,035 | 2,974 | 2,977 | -53 | -1.7% | 448,100 |
| 2022/12/29 | 2,990 | 3,030 | 2,955 | 3,030 | +15 | +0.5% | 477,500 |
| 2022/12/28 | 3,000 | 3,035 | 2,994 | 3,015 | -10 | -0.3% | 396,100 |
| 2022/12/27 | 3,090 | 3,100 | 3,015 | 3,025 | -35 | -1.1% | 411,500 |
| 2022/12/26 | 3,035 | 3,110 | 3,035 | 3,060 | +45 | +1.5% | 394,100 |
| 2022/12/23 | 3,045 | 3,045 | 2,973 | 3,015 | -65 | -2.1% | 613,900 |
| 2022/12/22 | 3,075 | 3,105 | 3,065 | 3,080 | +25 | +0.8% | 241,100 |
| 2022/12/21 | 3,080 | 3,125 | 3,035 | 3,055 | -15 | -0.5% | 429,800 |
| 2022/12/20 | 3,085 | 3,140 | 3,015 | 3,070 | ±0 | ±0% | 706,900 |
| 2022/12/19 | 3,145 | 3,160 | 3,060 | 3,070 | -100 | -3.2% | 584,400 |
| 2022/12/16 | 3,270 | 3,285 | 3,165 | 3,170 | -100 | -3.1% | 718,600 |
| 2022/12/15 | 3,200 | 3,280 | 3,180 | 3,270 | +85 | +2.7% | 673,300 |
| 2022/12/14 | 3,220 | 3,220 | 3,175 | 3,185 | -45 | -1.4% | 395,600 |
| 2022/12/13 | 3,250 | 3,265 | 3,220 | 3,230 | -15 | -0.5% | 313,900 |
301～
350
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 | 501,000円 | -27.7% | -81.5% | 2.00% | 21.33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 | 344,500円 | -4.3% | -27.9% | 1.16% | 19.97倍 | 1.02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 | 540,000円 | +8.7% | -32.0% | 2.98% | 13.40倍 | 0.64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
