三井Ｅ＆Ｓ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 |
|---|---|---|---|---|---|---|---|
| 2025/11/21 | 6,353 | 6,366 | 6,101 | 6,167 | -395 | -6% | 8,718,900 |
| 2025/11/20 | 6,473 | 6,720 | 6,314 | 6,562 | +389 | +6.3% | 11,544,400 |
| 2025/11/19 | 5,998 | 6,245 | 5,680 | 6,173 | +92 | +1.5% | 11,310,800 |
| 2025/11/18 | 6,392 | 6,500 | 6,081 | 6,081 | -411 | -6.3% | 9,479,100 |
| 2025/11/17 | 6,221 | 6,712 | 6,180 | 6,492 | +282 | +4.5% | 13,087,400 |
| 2025/11/14 | 5,940 | 6,240 | 5,788 | 6,210 | -31 | -0.5% | 11,419,800 |
| 2025/11/13 | 5,979 | 6,279 | 5,729 | 6,241 | +362 | +6.2% | 17,244,000 |
| 2025/11/12 | 5,567 | 6,099 | 5,401 | 5,879 | +309 | +5.5% | 20,462,500 |
| 2025/11/11 | 5,673 | 5,744 | 5,550 | 5,570 | -79 | -1.4% | 3,605,900 |
| 2025/11/10 | 5,545 | 5,750 | 5,520 | 5,649 | +151 | +2.7% | 3,088,300 |
| 2025/11/07 | 5,610 | 5,668 | 5,388 | 5,498 | -193 | -3.4% | 3,833,000 |
| 2025/11/06 | 5,865 | 5,887 | 5,592 | 5,691 | -74 | -1.3% | 3,978,500 |
| 2025/11/05 | 5,806 | 5,935 | 5,519 | 5,765 | -218 | -3.6% | 5,887,500 |
| 2025/11/04 | 6,333 | 6,415 | 5,923 | 5,983 | -323 | -5.1% | 6,712,400 |
| 2025/10/31 | 6,142 | 6,330 | 6,100 | 6,306 | +166 | +2.7% | 5,122,900 |
| 2025/10/30 | 6,010 | 6,190 | 5,930 | 6,140 | +140 | +2.3% | 4,701,100 |
| 2025/10/29 | 6,260 | 6,290 | 5,880 | 6,000 | -160 | -2.6% | 4,509,800 |
| 2025/10/28 | 6,040 | 6,320 | 5,970 | 6,160 | +40 | +0.7% | 8,376,900 |
| 2025/10/27 | 5,920 | 6,200 | 5,630 | 6,120 | +500 | +8.9% | 11,729,000 |
| 2025/10/24 | 5,510 | 5,730 | 5,370 | 5,620 | +150 | +2.7% | 7,262,700 |
| 2025/10/23 | 5,180 | 5,530 | 5,130 | 5,470 | +380 | +7.5% | 9,704,600 |
| 2025/10/22 | 4,990 | 5,120 | 4,865 | 5,090 | +175 | +3.6% | 3,048,100 |
| 2025/10/21 | 5,050 | 5,110 | 4,900 | 4,915 | -105 | -2.1% | 3,158,000 |
| 2025/10/20 | 5,040 | 5,070 | 4,840 | 5,020 | +120 | +2.4% | 4,290,800 |
| 2025/10/17 | 4,870 | 5,290 | 4,870 | 4,900 | +310 | +6.8% | 10,640,600 |
| 2025/10/16 | 4,540 | 4,700 | 4,510 | 4,590 | +90 | +2% | 2,605,700 |
| 2025/10/15 | 4,325 | 4,535 | 4,320 | 4,500 | +200 | +4.7% | 2,505,600 |
| 2025/10/14 | 4,455 | 4,495 | 4,290 | 4,300 | -170 | -3.8% | 2,989,400 |
| 2025/10/10 | 4,610 | 4,630 | 4,440 | 4,470 | -155 | -3.4% | 2,402,200 |
| 2025/10/09 | 4,870 | 4,895 | 4,610 | 4,625 | -200 | -4.1% | 3,625,600 |
| 2025/10/08 | 4,720 | 4,865 | 4,675 | 4,825 | +60 | +1.3% | 4,605,900 |
| 2025/10/07 | 4,660 | 4,845 | 4,475 | 4,765 | +190 | +4.2% | 4,831,300 |
| 2025/10/06 | 4,545 | 4,695 | 4,430 | 4,575 | +360 | +8.5% | 5,384,500 |
| 2025/10/03 | 4,150 | 4,215 | 4,125 | 4,215 | +85 | +2.1% | 1,949,200 |
| 2025/10/02 | 4,255 | 4,265 | 4,085 | 4,130 | -125 | -2.9% | 2,491,300 |
| 2025/10/01 | 4,435 | 4,450 | 4,235 | 4,255 | -220 | -4.9% | 2,099,100 |
| 2025/09/30 | 4,415 | 4,545 | 4,370 | 4,475 | -10 | -0.2% | 2,013,600 |
| 2025/09/29 | 4,495 | 4,545 | 4,365 | 4,485 | +30 | +0.7% | 2,387,300 |
| 2025/09/26 | 4,550 | 4,640 | 4,435 | 4,455 | -35 | -0.8% | 3,599,800 |
| 2025/09/25 | 4,570 | 4,585 | 4,460 | 4,490 | -50 | -1.1% | 2,126,300 |
| 2025/09/24 | 4,255 | 4,600 | 4,235 | 4,540 | +215 | +5% | 4,383,700 |
| 2025/09/22 | 4,360 | 4,510 | 4,305 | 4,325 | +70 | +1.6% | 4,241,800 |
| 2025/09/19 | 4,130 | 4,290 | 4,080 | 4,255 | +165 | +4% | 4,919,800 |
| 2025/09/18 | 4,190 | 4,270 | 4,090 | 4,090 | +40 | +1% | 3,685,000 |
| 2025/09/17 | 4,025 | 4,090 | 4,010 | 4,050 | -30 | -0.7% | 1,444,300 |
| 2025/09/16 | 4,170 | 4,245 | 4,070 | 4,080 | -115 | -2.7% | 2,241,800 |
| 2025/09/12 | 4,285 | 4,290 | 4,190 | 4,195 | -50 | -1.2% | 2,289,200 |
| 2025/09/11 | 4,065 | 4,295 | 4,050 | 4,245 | +205 | +5.1% | 3,277,600 |
| 2025/09/10 | 4,075 | 4,150 | 4,010 | 4,040 | -50 | -1.2% | 2,316,900 |
| 2025/09/09 | 4,330 | 4,395 | 4,055 | 4,090 | -140 | -3.3% | 3,228,400 |
1～
50
件表示中 / 3829件
類似銘柄と比較する
現在ご覧いただいている「三井Ｅ＆Ｓ」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Ｅ＆Ｓ | 616,700円 | +7.9% | +11.7% | 0.49% | 23.93倍 | 3.26倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| ＳＡＮＫＹＯ | 261,800円 | -3.6% | -14.2% | 3.44% | 11.92倍 | 2.06倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
| 日製鋼 | 894,700円 | +16.7% | +4.3% | 0.98% | 35.60倍 | 3.27倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| セガサミーＨＤ | 266,850円 | +10.7% | +5.4% | 2.06% | 14.96倍 | 1.48倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
| オルガノ | 1,258,500円 | +7.2% | +13.8% | 1.51% | 21.43倍 | 4.50倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
市場注目の銘柄
チャート関連のコラム
