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 |
|---|---|---|---|---|---|---|---|
| 2024/08/29 | 1,245 | 1,308 | 1,222 | 1,296 | +18 | +1.4% | 14,968,500 |
| 2024/08/28 | 1,273 | 1,291 | 1,233 | 1,278 | -51 | -3.8% | 24,237,400 |
| 2024/08/27 | 1,277 | 1,398 | 1,232 | 1,329 | +106 | +8.7% | 47,488,500 |
| 2024/08/26 | 1,157 | 1,223 | 1,149 | 1,223 | +86 | +7.6% | 14,371,900 |
| 2024/08/23 | 1,148 | 1,157 | 1,127 | 1,137 | +11 | +1% | 5,943,000 |
| 2024/08/22 | 1,184 | 1,190 | 1,125 | 1,126 | -70 | -5.9% | 8,560,600 |
| 2024/08/21 | 1,163 | 1,196 | 1,161 | 1,196 | -16 | -1.3% | 6,611,900 |
| 2024/08/20 | 1,225 | 1,231 | 1,199 | 1,212 | +2 | +0.2% | 7,293,500 |
| 2024/08/19 | 1,274 | 1,282 | 1,205 | 1,210 | -59 | -4.6% | 10,352,800 |
| 2024/08/16 | 1,260 | 1,274 | 1,222 | 1,269 | +55 | +4.5% | 13,510,700 |
| 2024/08/15 | 1,189 | 1,248 | 1,165 | 1,214 | +24 | +2% | 12,315,700 |
| 2024/08/14 | 1,161 | 1,217 | 1,143 | 1,190 | +34 | +2.9% | 14,081,700 |
| 2024/08/13 | 1,153 | 1,202 | 1,133 | 1,156 | +28 | +2.5% | 15,608,000 |
| 2024/08/09 | 1,160 | 1,229 | 1,088 | 1,128 | +28 | +2.5% | 27,393,200 |
| 2024/08/08 | 1,074 | 1,174 | 1,017 | 1,100 | -4 | -0.4% | 22,887,500 |
| 2024/08/07 | 981 | 1,143 | 974 | 1,104 | +111 | +11.2% | 23,701,200 |
| 2024/08/06 | 933 | 993 | 928 | 993 | +150 | +17.8% | 12,901,300 |
| 2024/08/05 | 1,001 | 1,015 | 843 | 843 | -300 | -26.2% | 25,171,100 |
| 2024/08/02 | 1,172 | 1,192 | 1,112 | 1,143 | -117 | -9.3% | 15,015,700 |
| 2024/08/01 | 1,300 | 1,301 | 1,226 | 1,260 | -79 | -5.9% | 9,723,600 |
| 2024/07/31 | 1,306 | 1,339 | 1,280 | 1,339 | +10 | +0.8% | 5,820,900 |
| 2024/07/30 | 1,330 | 1,342 | 1,301 | 1,329 | +13 | +1% | 6,003,200 |
| 2024/07/29 | 1,341 | 1,361 | 1,315 | 1,316 | -3 | -0.2% | 6,726,000 |
| 2024/07/26 | 1,341 | 1,343 | 1,271 | 1,319 | +6 | +0.5% | 8,614,300 |
| 2024/07/25 | 1,381 | 1,387 | 1,306 | 1,313 | -87 | -6.2% | 9,470,000 |
| 2024/07/24 | 1,434 | 1,453 | 1,393 | 1,400 | -60 | -4.1% | 7,819,100 |
| 2024/07/23 | 1,469 | 1,484 | 1,444 | 1,460 | +18 | +1.2% | 7,918,400 |
| 2024/07/22 | 1,530 | 1,549 | 1,433 | 1,442 | -85 | -5.6% | 12,399,700 |
| 2024/07/19 | 1,504 | 1,538 | 1,478 | 1,527 | +23 | +1.5% | 11,705,600 |
| 2024/07/18 | 1,585 | 1,604 | 1,497 | 1,504 | -132 | -8.1% | 19,100,700 |
| 2024/07/17 | 1,601 | 1,746 | 1,600 | 1,636 | +55 | +3.5% | 42,289,700 |
| 2024/07/16 | 1,440 | 1,607 | 1,437 | 1,581 | +154 | +10.8% | 18,949,200 |
| 2024/07/12 | 1,440 | 1,476 | 1,420 | 1,427 | -48 | -3.3% | 5,815,600 |
| 2024/07/11 | 1,425 | 1,480 | 1,396 | 1,475 | +71 | +5.1% | 7,929,100 |
| 2024/07/10 | 1,404 | 1,409 | 1,378 | 1,404 | -6 | -0.4% | 4,637,600 |
| 2024/07/09 | 1,445 | 1,457 | 1,406 | 1,410 | -35 | -2.4% | 5,667,600 |
| 2024/07/08 | 1,450 | 1,469 | 1,407 | 1,445 | -13 | -0.9% | 7,944,900 |
| 2024/07/05 | 1,527 | 1,553 | 1,450 | 1,458 | -65 | -4.3% | 11,438,900 |
| 2024/07/04 | 1,487 | 1,539 | 1,475 | 1,523 | +35 | +2.4% | 7,079,700 |
| 2024/07/03 | 1,526 | 1,563 | 1,488 | 1,488 | -26 | -1.7% | 9,757,400 |
| 2024/07/02 | 1,495 | 1,519 | 1,467 | 1,514 | +30 | +2% | 7,443,600 |
| 2024/07/01 | 1,466 | 1,491 | 1,440 | 1,484 | +28 | +1.9% | 6,238,700 |
| 2024/06/28 | 1,410 | 1,470 | 1,397 | 1,456 | +64 | +4.6% | 10,835,800 |
| 2024/06/27 | 1,403 | 1,420 | 1,349 | 1,392 | -37 | -2.6% | 13,232,000 |
| 2024/06/26 | 1,449 | 1,510 | 1,411 | 1,429 | -20 | -1.4% | 16,296,800 |
| 2024/06/25 | 1,424 | 1,453 | 1,412 | 1,449 | +35 | +2.5% | 5,953,500 |
| 2024/06/24 | 1,394 | 1,466 | 1,392 | 1,414 | +8 | +0.6% | 7,044,000 |
| 2024/06/21 | 1,430 | 1,430 | 1,391 | 1,406 | -4 | -0.3% | 4,512,700 |
| 2024/06/20 | 1,414 | 1,444 | 1,390 | 1,410 | -20 | -1.4% | 5,352,900 |
| 2024/06/19 | 1,385 | 1,430 | 1,350 | 1,430 | +68 | +5% | 7,674,500 |
101～
150
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 | 157,600円 | -0.6% | -13.1% | 1.14% | 4.54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 | 250,700円 | +10.1% | +34.1% | 3.15% | 14.18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 | 114,900円 | +3.5% | +22.2% | 2.00% | 22.47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
