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 |
|---|---|---|---|---|---|---|---|
| 2024/11/13 | 1,210 | 1,253 | 1,159 | 1,234 | +3 | +0.2% | 10,201,900 |
| 2024/11/12 | 1,247 | 1,272 | 1,178 | 1,231 | +1 | +0.1% | 14,210,800 |
| 2024/11/11 | 1,190 | 1,230 | 1,185 | 1,230 | +48 | +4.1% | 6,276,300 |
| 2024/11/08 | 1,206 | 1,208 | 1,176 | 1,182 | -20 | -1.7% | 3,831,700 |
| 2024/11/07 | 1,195 | 1,215 | 1,161 | 1,202 | +46 | +4% | 8,737,800 |
| 2024/11/06 | 1,110 | 1,163 | 1,101 | 1,156 | +53 | +4.8% | 6,743,500 |
| 2024/11/05 | 1,120 | 1,127 | 1,102 | 1,103 | -9 | -0.8% | 2,773,800 |
| 2024/11/01 | 1,113 | 1,124 | 1,102 | 1,112 | -21 | -1.9% | 3,508,700 |
| 2024/10/31 | 1,139 | 1,144 | 1,118 | 1,133 | -17 | -1.5% | 3,716,600 |
| 2024/10/30 | 1,132 | 1,153 | 1,126 | 1,150 | +26 | +2.3% | 5,783,000 |
| 2024/10/29 | 1,115 | 1,141 | 1,108 | 1,124 | +13 | +1.2% | 3,530,800 |
| 2024/10/28 | 1,067 | 1,117 | 1,065 | 1,111 | +36 | +3.3% | 4,657,400 |
| 2024/10/25 | 1,091 | 1,104 | 1,068 | 1,075 | -31 | -2.8% | 4,576,700 |
| 2024/10/24 | 1,092 | 1,119 | 1,085 | 1,106 | -10 | -0.9% | 4,849,100 |
| 2024/10/23 | 1,093 | 1,137 | 1,076 | 1,116 | +23 | +2.1% | 6,430,900 |
| 2024/10/22 | 1,105 | 1,115 | 1,077 | 1,093 | -25 | -2.2% | 4,879,900 |
| 2024/10/21 | 1,109 | 1,133 | 1,091 | 1,118 | +8 | +0.7% | 4,488,000 |
| 2024/10/18 | 1,113 | 1,130 | 1,106 | 1,110 | -8 | -0.7% | 3,272,800 |
| 2024/10/17 | 1,125 | 1,137 | 1,113 | 1,118 | -7 | -0.6% | 3,184,400 |
| 2024/10/16 | 1,114 | 1,142 | 1,092 | 1,125 | -2 | -0.2% | 4,687,300 |
| 2024/10/15 | 1,147 | 1,149 | 1,112 | 1,127 | ±0 | ±0% | 4,984,200 |
| 2024/10/11 | 1,138 | 1,151 | 1,127 | 1,127 | -2 | -0.2% | 3,892,000 |
| 2024/10/10 | 1,136 | 1,152 | 1,125 | 1,129 | -18 | -1.6% | 4,822,500 |
| 2024/10/09 | 1,168 | 1,175 | 1,142 | 1,147 | -19 | -1.6% | 4,444,300 |
| 2024/10/08 | 1,200 | 1,201 | 1,161 | 1,166 | -44 | -3.6% | 6,068,900 |
| 2024/10/07 | 1,211 | 1,235 | 1,191 | 1,210 | +29 | +2.5% | 7,593,900 |
| 2024/10/04 | 1,191 | 1,194 | 1,158 | 1,181 | +2 | +0.2% | 5,855,300 |
| 2024/10/03 | 1,245 | 1,257 | 1,179 | 1,179 | -19 | -1.6% | 9,925,300 |
| 2024/10/02 | 1,219 | 1,268 | 1,192 | 1,198 | -55 | -4.4% | 9,981,300 |
| 2024/10/01 | 1,137 | 1,268 | 1,135 | 1,253 | +122 | +10.8% | 14,525,200 |
| 2024/09/30 | 1,155 | 1,178 | 1,125 | 1,131 | -75 | -6.2% | 7,078,000 |
| 2024/09/27 | 1,199 | 1,217 | 1,174 | 1,206 | +23 | +1.9% | 8,253,300 |
| 2024/09/26 | 1,188 | 1,199 | 1,173 | 1,183 | +11 | +0.9% | 4,426,100 |
| 2024/09/25 | 1,181 | 1,210 | 1,171 | 1,172 | -21 | -1.8% | 4,896,100 |
| 2024/09/24 | 1,254 | 1,254 | 1,193 | 1,193 | -32 | -2.6% | 5,913,900 |
| 2024/09/20 | 1,216 | 1,232 | 1,197 | 1,225 | +39 | +3.3% | 7,258,300 |
| 2024/09/19 | 1,168 | 1,202 | 1,164 | 1,186 | +48 | +4.2% | 7,007,500 |
| 2024/09/18 | 1,140 | 1,142 | 1,118 | 1,138 | +33 | +3% | 5,365,500 |
| 2024/09/17 | 1,127 | 1,133 | 1,089 | 1,105 | -19 | -1.7% | 5,055,800 |
| 2024/09/13 | 1,147 | 1,150 | 1,110 | 1,124 | -21 | -1.8% | 5,604,700 |
| 2024/09/12 | 1,171 | 1,172 | 1,130 | 1,145 | +25 | +2.2% | 7,931,800 |
| 2024/09/11 | 1,146 | 1,169 | 1,093 | 1,120 | -48 | -4.1% | 10,177,000 |
| 2024/09/10 | 1,155 | 1,187 | 1,146 | 1,168 | +11 | +1% | 9,188,100 |
| 2024/09/09 | 1,105 | 1,169 | 1,102 | 1,157 | -8 | -0.7% | 11,193,800 |
| 2024/09/06 | 1,232 | 1,239 | 1,156 | 1,165 | -70 | -5.7% | 14,653,300 |
| 2024/09/05 | 1,200 | 1,277 | 1,200 | 1,235 | +13 | +1.1% | 13,040,300 |
| 2024/09/04 | 1,263 | 1,274 | 1,210 | 1,222 | -128 | -9.5% | 16,529,300 |
| 2024/09/03 | 1,316 | 1,353 | 1,281 | 1,350 | +34 | +2.6% | 11,614,600 |
| 2024/09/02 | 1,347 | 1,359 | 1,305 | 1,316 | -14 | -1.1% | 12,338,600 |
| 2024/08/30 | 1,292 | 1,347 | 1,280 | 1,330 | +34 | +2.6% | 15,867,100 |
51～
100
件表示中 / 3629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 | 157,300円 | -0.6% | -13.1% | 1.14% | 4.53倍 | 1.00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 |
| ＣＫＤ | 251,200円 | +10.1% | +34.1% | 3.14% | 14.21倍 | 1.28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 |
| ＯＳＧ | 169,600円 | +2.9% | +11.0% | 3.54% | 9.93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 |
| グローリー | 266,800円 | -2.8% | -50.5% | 4.05% | 11.51倍 | 0.66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 | 115,000円 | +3.5% | +22.2% | 2.00% | 22.49倍 | 0.78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
