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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 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 |
| 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 |
401～
450
件表示中 / 3586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 | 363,500円 | -22.6% | -77.3% | 2.75% | 6.79倍 | 0.66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 |
| 広済堂ＨＤ | 52,200円 | +12.0% | +45.9% | 2.44% | 14.36倍 | 1.58倍 |
|
印刷祖業。求人・人材併営。都内６火葬場・総合斎場保有の東京博善が稼ぎ頭。葬儀運営に進出 |
| トランザクショ | 222,200円 | +11.4% | +5.9% | 1.85% | 16.37倍 | 3.53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 |
| フラベッドＨ | 123,600円 | +3.1% | +3.1% | 3.16% | 14.24倍 | 1.11倍 |
|
フランスベッドと同メディカルサービス統合。介護中心に高齢者市場深耕。家具は中高級路線 |
| グローブライ | 192,300円 | +0.8% | -39.1% | 4.16% | 13.00倍 | 0.72倍 |
|
「ダイワ」ブランドの釣り具で世界トップ。ゴルフ、テニスなど総合志向。上期に利益偏重 |
市場注目の銘柄
チャート関連のコラム
