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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 1,530 | 1,551 | 1,502 | 1,520 | -26 | -1.7% | 5,653,900 |
| 2025/01/27 | 1,591 | 1,599 | 1,543 | 1,546 | -34 | -2.2% | 4,970,000 |
| 2025/01/24 | 1,580 | 1,611 | 1,549 | 1,580 | -3 | -0.2% | 6,776,300 |
| 2025/01/23 | 1,615 | 1,628 | 1,569 | 1,583 | -25 | -1.6% | 8,192,500 |
| 2025/01/22 | 1,550 | 1,674 | 1,549 | 1,608 | +132 | +8.9% | 22,906,800 |
| 2025/01/21 | 1,479 | 1,513 | 1,446 | 1,476 | +10 | +0.7% | 9,458,000 |
| 2025/01/20 | 1,502 | 1,505 | 1,466 | 1,466 | -18 | -1.2% | 5,550,300 |
| 2025/01/17 | 1,520 | 1,532 | 1,474 | 1,484 | -56 | -3.6% | 6,001,100 |
| 2025/01/16 | 1,560 | 1,563 | 1,514 | 1,540 | -15 | -1% | 6,333,900 |
| 2025/01/15 | 1,601 | 1,610 | 1,547 | 1,555 | -24 | -1.5% | 7,088,800 |
| 2025/01/14 | 1,590 | 1,606 | 1,567 | 1,579 | -4 | -0.3% | 7,525,700 |
| 2025/01/10 | 1,617 | 1,624 | 1,567 | 1,583 | -34 | -2.1% | 8,413,900 |
| 2025/01/09 | 1,649 | 1,665 | 1,609 | 1,617 | -55 | -3.3% | 8,952,100 |
| 2025/01/08 | 1,699 | 1,736 | 1,659 | 1,672 | -17 | -1% | 9,532,200 |
| 2025/01/07 | 1,742 | 1,769 | 1,686 | 1,689 | -36 | -2.1% | 11,433,600 |
| 2025/01/06 | 1,860 | 1,873 | 1,725 | 1,725 | -117 | -6.4% | 11,918,600 |
| 2024/12/30 | 1,847 | 1,858 | 1,812 | 1,842 | -16 | -0.9% | 11,608,400 |
| 2024/12/27 | 1,779 | 1,866 | 1,768 | 1,858 | +103 | +5.9% | 20,615,200 |
| 2024/12/26 | 1,651 | 1,763 | 1,638 | 1,755 | +90 | +5.4% | 15,255,600 |
| 2024/12/25 | 1,680 | 1,690 | 1,631 | 1,665 | -5 | -0.3% | 8,637,400 |
| 2024/12/24 | 1,722 | 1,726 | 1,666 | 1,670 | -52 | -3% | 11,304,300 |
| 2024/12/23 | 1,764 | 1,792 | 1,715 | 1,722 | -2 | -0.1% | 24,733,600 |
| 2024/12/20 | 1,660 | 1,769 | 1,660 | 1,724 | +120 | +7.5% | 26,102,300 |
| 2024/12/19 | 1,620 | 1,648 | 1,584 | 1,604 | -72 | -4.3% | 13,919,700 |
| 2024/12/18 | 1,616 | 1,721 | 1,616 | 1,676 | +42 | +2.6% | 16,913,400 |
| 2024/12/17 | 1,653 | 1,675 | 1,615 | 1,634 | -19 | -1.1% | 9,860,000 |
| 2024/12/16 | 1,630 | 1,660 | 1,586 | 1,653 | +46 | +2.9% | 11,508,500 |
| 2024/12/13 | 1,597 | 1,620 | 1,560 | 1,607 | +9 | +0.6% | 10,659,100 |
| 2024/12/12 | 1,559 | 1,636 | 1,527 | 1,598 | +56 | +3.6% | 15,670,200 |
| 2024/12/11 | 1,544 | 1,554 | 1,514 | 1,542 | +10 | +0.7% | 7,233,100 |
| 2024/12/10 | 1,566 | 1,586 | 1,506 | 1,532 | -15 | -1% | 9,222,700 |
| 2024/12/09 | 1,557 | 1,570 | 1,521 | 1,547 | -2 | -0.1% | 9,710,800 |
| 2024/12/06 | 1,503 | 1,562 | 1,487 | 1,549 | +59 | +4% | 15,069,500 |
| 2024/12/05 | 1,554 | 1,580 | 1,482 | 1,490 | -55 | -3.6% | 10,141,400 |
| 2024/12/04 | 1,560 | 1,614 | 1,538 | 1,545 | -17 | -1.1% | 13,229,400 |
| 2024/12/03 | 1,517 | 1,567 | 1,510 | 1,562 | +40 | +2.6% | 11,121,200 |
| 2024/12/02 | 1,507 | 1,555 | 1,488 | 1,522 | -6 | -0.4% | 13,805,100 |
| 2024/11/29 | 1,593 | 1,632 | 1,520 | 1,528 | -65 | -4.1% | 26,158,900 |
| 2024/11/28 | 1,535 | 1,629 | 1,528 | 1,593 | +46 | +3% | 25,939,100 |
| 2024/11/27 | 1,604 | 1,628 | 1,493 | 1,547 | -112 | -6.8% | 37,176,100 |
| 2024/11/26 | 1,490 | 1,741 | 1,455 | 1,659 | +163 | +10.9% | 89,428,100 |
| 2024/11/25 | 1,574 | 1,578 | 1,493 | 1,496 | -59 | -3.8% | 10,797,600 |
| 2024/11/22 | 1,534 | 1,569 | 1,486 | 1,555 | +50 | +3.3% | 12,470,200 |
| 2024/11/21 | 1,573 | 1,603 | 1,495 | 1,505 | -53 | -3.4% | 13,528,800 |
| 2024/11/20 | 1,465 | 1,573 | 1,462 | 1,558 | +118 | +8.2% | 20,162,900 |
| 2024/11/19 | 1,420 | 1,444 | 1,374 | 1,440 | +38 | +2.7% | 10,339,100 |
| 2024/11/18 | 1,426 | 1,489 | 1,373 | 1,402 | -44 | -3% | 13,835,300 |
| 2024/11/15 | 1,375 | 1,475 | 1,368 | 1,446 | +44 | +3.1% | 18,104,400 |
| 2024/11/14 | 1,253 | 1,428 | 1,247 | 1,402 | +168 | +13.6% | 23,099,100 |
| 2024/11/13 | 1,210 | 1,253 | 1,159 | 1,234 | +3 | +0.2% | 10,201,900 |
1～
50
件表示中 / 3628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 | 152,000円 | -0.6% | -13.1% | 1.18% | 4.38倍 | 0.97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 |
| ＯＳＧ | 169,900円 | +2.9% | +11.0% | 3.53% | 9.95倍 | 0.87倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
| ＣＫＤ | 246,400円 | +10.1% | +34.1% | 3.21% | 13.94倍 | 1.25倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
| グローリー | 261,400円 | -2.8% | -50.5% | 4.13% | 11.27倍 | 0.65倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
| タダノ | 113,500円 | +3.5% | +22.2% | 2.03% | 22.20倍 | 0.76倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
市場注目の銘柄
チャート関連のコラム
