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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,950 | 3,960 | 3,845 | 3,905 | -180 | -4.4% | 4,103,000 |
| 2025/08/19 | 4,115 | 4,150 | 3,980 | 4,085 | +35 | +0.9% | 5,382,900 |
| 2025/08/18 | 3,950 | 4,170 | 3,950 | 4,050 | +165 | +4.2% | 7,433,600 |
| 2025/08/15 | 3,770 | 3,980 | 3,720 | 3,885 | +150 | +4% | 5,869,800 |
| 2025/08/14 | 3,710 | 3,780 | 3,655 | 3,735 | -10 | -0.3% | 3,191,500 |
| 2025/08/13 | 3,705 | 3,785 | 3,655 | 3,745 | +60 | +1.6% | 3,146,200 |
| 2025/08/12 | 3,750 | 3,765 | 3,620 | 3,685 | -15 | -0.4% | 3,629,300 |
| 2025/08/08 | 3,770 | 3,795 | 3,675 | 3,700 | -95 | -2.5% | 4,725,200 |
| 2025/08/07 | 3,575 | 3,820 | 3,555 | 3,795 | +290 | +8.3% | 10,567,900 |
| 2025/08/06 | 3,200 | 3,645 | 3,155 | 3,505 | +370 | +11.8% | 12,124,100 |
| 2025/08/05 | 3,235 | 3,245 | 3,125 | 3,135 | -5 | -0.2% | 3,265,700 |
| 2025/08/04 | 3,100 | 3,150 | 3,075 | 3,140 | -75 | -2.3% | 2,785,700 |
| 2025/08/01 | 3,215 | 3,245 | 3,165 | 3,215 | +40 | +1.3% | 2,821,400 |
| 2025/07/31 | 3,110 | 3,275 | 3,105 | 3,175 | +65 | +2.1% | 5,006,000 |
| 2025/07/30 | 3,015 | 3,110 | 2,992 | 3,110 | +95 | +3.2% | 2,585,000 |
| 2025/07/29 | 3,030 | 3,040 | 2,979 | 3,015 | -50 | -1.6% | 3,439,000 |
| 2025/07/28 | 3,110 | 3,115 | 3,025 | 3,065 | -45 | -1.4% | 2,769,600 |
| 2025/07/25 | 2,980 | 3,130 | 2,967 | 3,110 | +95 | +3.2% | 5,564,600 |
| 2025/07/24 | 2,958 | 3,040 | 2,923 | 3,015 | +59 | +2% | 9,813,300 |
| 2025/07/23 | 3,080 | 3,090 | 2,930 | 2,956 | -94 | -3.1% | 8,827,400 |
| 2025/07/22 | 2,891 | 3,090 | 2,841 | 3,050 | +174 | +6.1% | 11,850,600 |
| 2025/07/18 | 2,978 | 2,986 | 2,846 | 2,876 | -52 | -1.8% | 13,093,200 |
| 2025/07/17 | 2,790 | 3,120 | 2,788 | 2,928 | +305 | +11.6% | 29,101,400 |
| 2025/07/16 | 2,638 | 2,676 | 2,620 | 2,623 | -15 | -0.6% | 3,670,200 |
| 2025/07/15 | 2,669 | 2,725 | 2,630 | 2,638 | -32 | -1.2% | 4,579,700 |
| 2025/07/14 | 2,623 | 2,700 | 2,588 | 2,670 | +97 | +3.8% | 7,322,100 |
| 2025/07/11 | 2,750 | 2,758 | 2,560 | 2,573 | -157 | -5.8% | 9,398,600 |
| 2025/07/10 | 2,730 | 2,772 | 2,690 | 2,730 | +1 | ±0% | 4,910,400 |
| 2025/07/09 | 2,703 | 2,751 | 2,646 | 2,729 | +18 | +0.7% | 6,374,000 |
| 2025/07/08 | 2,614 | 2,764 | 2,590 | 2,711 | +96 | +3.7% | 8,437,500 |
| 2025/07/07 | 2,635 | 2,662 | 2,604 | 2,615 | -57 | -2.1% | 3,968,600 |
| 2025/07/04 | 2,761 | 2,763 | 2,660 | 2,672 | -49 | -1.8% | 4,953,400 |
| 2025/07/03 | 2,790 | 2,793 | 2,704 | 2,721 | -77 | -2.8% | 6,142,700 |
| 2025/07/02 | 2,800 | 2,859 | 2,765 | 2,798 | -95 | -3.3% | 8,500,000 |
| 2025/07/01 | 2,834 | 2,957 | 2,806 | 2,893 | +43 | +1.5% | 10,737,900 |
| 2025/06/30 | 2,944 | 2,988 | 2,804 | 2,850 | -44 | -1.5% | 13,111,700 |
| 2025/06/27 | 2,850 | 2,944 | 2,812 | 2,894 | +101 | +3.6% | 13,910,200 |
| 2025/06/26 | 2,900 | 2,935 | 2,768 | 2,793 | -45 | -1.6% | 12,915,100 |
| 2025/06/25 | 2,820 | 2,922 | 2,760 | 2,838 | +68 | +2.5% | 21,584,200 |
| 2025/06/24 | 2,798 | 2,841 | 2,729 | 2,770 | -101 | -3.5% | 14,756,100 |
| 2025/06/23 | 2,620 | 2,874 | 2,615 | 2,871 | +301 | +11.7% | 23,449,500 |
| 2025/06/20 | 2,367 | 2,605 | 2,326 | 2,570 | +168 | +7% | 18,817,200 |
| 2025/06/19 | 2,372 | 2,427 | 2,341 | 2,402 | +20 | +0.8% | 3,877,100 |
| 2025/06/18 | 2,414 | 2,462 | 2,370 | 2,382 | -46 | -1.9% | 4,429,600 |
| 2025/06/17 | 2,498 | 2,508 | 2,421 | 2,428 | -65 | -2.6% | 5,946,000 |
| 2025/06/16 | 2,470 | 2,502 | 2,392 | 2,493 | +63 | +2.6% | 8,821,200 |
| 2025/06/13 | 2,361 | 2,447 | 2,306 | 2,430 | +75 | +3.2% | 7,586,300 |
| 2025/06/12 | 2,283 | 2,364 | 2,276 | 2,355 | +72 | +3.2% | 6,759,800 |
| 2025/06/11 | 2,417 | 2,422 | 2,270 | 2,283 | -110 | -4.6% | 6,943,400 |
| 2025/06/10 | 2,374 | 2,413 | 2,351 | 2,393 | +32 | +1.4% | 6,210,600 |
1～
50
件表示中 / 3766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 | 390,500円 | +7.9% | -17.1% | 0.77% | 19.70倍 | 2.32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 |
| フジテック | 563,500円 | +1.1% | +26.2% | 0.00% | 25.87倍 | 2.83倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| 住友重 | 334,800円 | -2.0% | -10.5% | 3.73% | 16.09倍 | 0.64倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
| 日精工 | 77,000円 | -4.6% | -24.3% | 4.42% | 53.77倍 | 0.58倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| ナブテスコ | 309,900円 | +6.4% | +42.2% | 2.58% | 25.51倍 | 1.37倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
市場注目の銘柄
チャート関連のコラム
