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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 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 |
| 2010/06/24 | 161 | 169 | 160 | 167 | +7 | +4.4% | 9,084,000 |
| 2010/06/23 | 161 | 162 | 158 | 160 | -4 | -2.4% | 3,899,000 |
| 2010/06/22 | 157 | 167 | 157 | 164 | +7 | +4.5% | 9,972,000 |
| 2010/06/21 | 151 | 157 | 151 | 157 | +6 | +4% | 1,813,000 |
| 2010/06/18 | 152 | 152 | 149 | 151 | -2 | -1.3% | 1,102,000 |
| 2010/06/17 | 153 | 154 | 152 | 153 | -2 | -1.3% | 1,093,000 |
| 2010/06/16 | 156 | 157 | 153 | 155 | +2 | +1.3% | 2,224,000 |
| 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 |
3701～
3750
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
