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 |
|---|---|---|---|---|---|---|---|
| 2024/06/18 | 1,388 | 1,392 | 1,335 | 1,362 | -11 | -0.8% | 5,471,000 |
| 2024/06/17 | 1,430 | 1,435 | 1,355 | 1,373 | -87 | -6% | 7,397,100 |
| 2024/06/14 | 1,431 | 1,472 | 1,426 | 1,460 | +22 | +1.5% | 3,804,100 |
| 2024/06/13 | 1,453 | 1,472 | 1,432 | 1,438 | -13 | -0.9% | 4,246,300 |
| 2024/06/12 | 1,444 | 1,458 | 1,433 | 1,451 | -16 | -1.1% | 4,125,800 |
| 2024/06/11 | 1,508 | 1,531 | 1,460 | 1,467 | -18 | -1.2% | 9,127,000 |
| 2024/06/10 | 1,437 | 1,502 | 1,437 | 1,485 | +42 | +2.9% | 5,934,400 |
| 2024/06/07 | 1,412 | 1,455 | 1,406 | 1,443 | +31 | +2.2% | 5,720,500 |
| 2024/06/06 | 1,436 | 1,442 | 1,393 | 1,412 | -12 | -0.8% | 5,751,900 |
| 2024/06/05 | 1,457 | 1,468 | 1,417 | 1,424 | -58 | -3.9% | 6,229,900 |
| 2024/06/04 | 1,512 | 1,544 | 1,463 | 1,482 | -52 | -3.4% | 10,430,800 |
| 2024/06/03 | 1,466 | 1,534 | 1,455 | 1,534 | +64 | +4.4% | 12,575,000 |
| 2024/05/31 | 1,388 | 1,480 | 1,377 | 1,470 | +72 | +5.2% | 14,402,900 |
| 2024/05/30 | 1,362 | 1,404 | 1,350 | 1,398 | +13 | +0.9% | 10,011,900 |
| 2024/05/29 | 1,426 | 1,465 | 1,380 | 1,385 | -50 | -3.5% | 10,118,600 |
| 2024/05/28 | 1,435 | 1,458 | 1,420 | 1,435 | +13 | +0.9% | 11,011,800 |
| 2024/05/27 | 1,412 | 1,438 | 1,392 | 1,422 | +6 | +0.4% | 8,759,900 |
| 2024/05/24 | 1,403 | 1,450 | 1,400 | 1,416 | -17 | -1.2% | 14,045,600 |
| 2024/05/23 | 1,523 | 1,530 | 1,421 | 1,433 | -68 | -4.5% | 19,863,700 |
| 2024/05/22 | 1,533 | 1,544 | 1,481 | 1,501 | -49 | -3.2% | 14,211,000 |
| 2024/05/21 | 1,586 | 1,611 | 1,546 | 1,550 | -32 | -2% | 18,462,000 |
| 2024/05/20 | 1,534 | 1,617 | 1,515 | 1,582 | +48 | +3.1% | 29,643,600 |
| 2024/05/17 | 1,455 | 1,543 | 1,432 | 1,534 | +87 | +6% | 28,277,400 |
| 2024/05/16 | 1,536 | 1,537 | 1,361 | 1,447 | -89 | -5.8% | 57,889,700 |
| 2024/05/15 | 1,761 | 1,868 | 1,523 | 1,536 | -145 | -8.6% | 59,831,300 |
| 2024/05/14 | 1,725 | 1,749 | 1,645 | 1,681 | -15 | -0.9% | 27,964,200 |
| 2024/05/13 | 1,685 | 1,707 | 1,645 | 1,696 | -9 | -0.5% | 16,957,800 |
| 2024/05/10 | 1,574 | 1,709 | 1,570 | 1,705 | +123 | +7.8% | 26,547,800 |
| 2024/05/09 | 1,617 | 1,649 | 1,533 | 1,582 | -19 | -1.2% | 25,017,600 |
| 2024/05/08 | 1,611 | 1,638 | 1,585 | 1,601 | -22 | -1.4% | 16,295,900 |
| 2024/05/07 | 1,667 | 1,683 | 1,617 | 1,623 | -15 | -0.9% | 21,671,800 |
| 2024/05/02 | 1,715 | 1,728 | 1,626 | 1,638 | -64 | -3.8% | 29,188,900 |
| 2024/05/01 | 1,690 | 1,744 | 1,661 | 1,702 | -12 | -0.7% | 25,147,300 |
| 2024/04/30 | 1,675 | 1,724 | 1,634 | 1,714 | +22 | +1.3% | 26,879,400 |
| 2024/04/26 | 1,560 | 1,697 | 1,531 | 1,692 | +132 | +8.5% | 35,070,000 |
| 2024/04/25 | 1,632 | 1,665 | 1,540 | 1,560 | -101 | -6.1% | 25,243,500 |
| 2024/04/24 | 1,630 | 1,707 | 1,551 | 1,661 | +34 | +2.1% | 57,667,600 |
| 2024/04/23 | 1,610 | 1,644 | 1,565 | 1,627 | +53 | +3.4% | 26,529,400 |
| 2024/04/22 | 1,580 | 1,643 | 1,535 | 1,574 | +14 | +0.9% | 25,028,500 |
| 2024/04/19 | 1,620 | 1,632 | 1,522 | 1,560 | -57 | -3.5% | 26,267,700 |
| 2024/04/18 | 1,579 | 1,658 | 1,570 | 1,617 | -12 | -0.7% | 22,857,900 |
| 2024/04/17 | 1,710 | 1,718 | 1,628 | 1,629 | -64 | -3.8% | 30,044,500 |
| 2024/04/16 | 1,740 | 1,793 | 1,666 | 1,693 | -78 | -4.4% | 33,584,400 |
| 2024/04/15 | 1,685 | 1,785 | 1,681 | 1,771 | +45 | +2.6% | 28,305,000 |
| 2024/04/12 | 1,836 | 1,839 | 1,718 | 1,726 | -170 | -9% | 47,875,300 |
| 2024/04/11 | 1,853 | 1,900 | 1,686 | 1,896 | +62 | +3.4% | 54,647,100 |
| 2024/04/10 | 1,840 | 1,912 | 1,815 | 1,834 | +29 | +1.6% | 36,576,300 |
| 2024/04/09 | 1,757 | 1,820 | 1,718 | 1,805 | +8 | +0.4% | 29,985,900 |
| 2024/04/08 | 1,720 | 1,800 | 1,680 | 1,797 | +102 | +6% | 29,645,100 |
| 2024/04/05 | 1,613 | 1,704 | 1,605 | 1,695 | +39 | +2.4% | 24,506,600 |
151～
200
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 | 250,800円 | +10.1% | +34.1% | 3.15% | 14.19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 | 266,700円 | -2.8% | -50.5% | 4.05% | 11.50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 | 114,700円 | +3.5% | +22.2% | 2.01% | 22.43倍 | 0.77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
