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 |
|---|---|---|---|---|---|---|---|
| 2024/04/05 | 1,613 | 1,704 | 1,605 | 1,695 | +39 | +2.4% | 24,506,600 |
| 2024/04/04 | 1,686 | 1,718 | 1,604 | 1,656 | -10 | -0.6% | 29,088,400 |
| 2024/04/03 | 1,717 | 1,749 | 1,648 | 1,666 | -114 | -6.4% | 33,677,200 |
| 2024/04/02 | 1,900 | 1,930 | 1,780 | 1,780 | -171 | -8.8% | 25,075,700 |
| 2024/04/01 | 2,030 | 2,130 | 1,927 | 1,951 | +36 | +1.9% | 31,455,800 |
| 2024/03/29 | 1,920 | 1,927 | 1,825 | 1,915 | +12 | +0.6% | 19,529,200 |
| 2024/03/28 | 1,968 | 2,015 | 1,834 | 1,903 | -65 | -3.3% | 27,397,400 |
| 2024/03/27 | 2,085 | 2,105 | 1,952 | 1,968 | -165 | -7.7% | 25,671,100 |
| 2024/03/26 | 1,960 | 2,133 | 1,934 | 2,133 | +197 | +10.2% | 30,432,300 |
| 2024/03/25 | 1,907 | 2,000 | 1,905 | 1,936 | +31 | +1.6% | 15,453,400 |
| 2024/03/22 | 2,024 | 2,056 | 1,883 | 1,905 | -62 | -3.2% | 15,210,800 |
| 2024/03/21 | 1,978 | 2,023 | 1,885 | 1,967 | +56 | +2.9% | 24,217,900 |
| 2024/03/19 | 1,901 | 1,930 | 1,783 | 1,911 | -30 | -1.5% | 24,395,500 |
| 2024/03/18 | 1,758 | 1,943 | 1,750 | 1,941 | +152 | +8.5% | 25,671,400 |
| 2024/03/15 | 1,787 | 1,849 | 1,726 | 1,789 | -38 | -2.1% | 29,719,400 |
| 2024/03/14 | 1,911 | 1,989 | 1,800 | 1,827 | -104 | -5.4% | 29,430,500 |
| 2024/03/13 | 2,005 | 2,036 | 1,752 | 1,931 | -50 | -2.5% | 43,397,700 |
| 2024/03/12 | 1,913 | 2,155 | 1,800 | 1,981 | -72 | -3.5% | 101,359,400 |
| 2024/03/11 | 2,403 | 2,453 | 2,053 | 2,053 | -500 | -19.6% | 62,711,200 |
| 2024/03/08 | 2,601 | 2,898 | 2,505 | 2,553 | +22 | +0.9% | 102,269,800 |
| 2024/03/07 | 2,653 | 2,724 | 2,413 | 2,531 | -65 | -2.5% | 90,013,500 |
| 2024/03/06 | 2,303 | 2,890 | 2,260 | 2,596 | +206 | +8.6% | 111,158,700 |
| 2024/03/05 | 2,130 | 2,390 | 2,041 | 2,390 | +400 | +20.1% | 33,272,700 |
| 2024/03/04 | 1,800 | 2,006 | 1,775 | 1,990 | +187 | +10.4% | 54,271,500 |
| 2024/03/01 | 1,847 | 1,897 | 1,741 | 1,803 | -41 | -2.2% | 40,182,000 |
| 2024/02/29 | 1,843 | 1,959 | 1,822 | 1,844 | -79 | -4.1% | 38,641,400 |
| 2024/02/28 | 1,782 | 2,035 | 1,730 | 1,923 | +181 | +10.4% | 87,726,000 |
| 2024/02/27 | 1,944 | 1,947 | 1,614 | 1,742 | -2 | -0.1% | 64,412,900 |
| 2024/02/26 | 1,744 | 1,744 | 1,744 | 1,744 | +300 | +20.8% | 658,900 |
| 2024/02/22 | 1,174 | 1,444 | 1,137 | 1,444 | +300 | +26.2% | 13,643,100 |
| 2024/02/21 | 1,134 | 1,180 | 1,118 | 1,144 | -11 | -1% | 12,928,700 |
| 2024/02/20 | 1,211 | 1,259 | 1,147 | 1,155 | -86 | -6.9% | 16,152,400 |
| 2024/02/19 | 1,180 | 1,265 | 1,109 | 1,241 | +135 | +12.2% | 29,474,900 |
| 2024/02/16 | 1,031 | 1,106 | 1,031 | 1,106 | +150 | +15.7% | 8,391,900 |
| 2024/02/15 | 956 | 956 | 956 | 956 | +150 | +18.6% | 682,800 |
| 2024/02/14 | 802 | 811 | 790 | 806 | +6 | +0.8% | 7,394,500 |
| 2024/02/13 | 804 | 806 | 777 | 800 | -4 | -0.5% | 9,777,400 |
| 2024/02/09 | 788 | 823 | 783 | 804 | +18 | +2.3% | 12,366,000 |
| 2024/02/08 | 783 | 805 | 769 | 786 | +33 | +4.4% | 13,336,100 |
| 2024/02/07 | 751 | 761 | 734 | 753 | +4 | +0.5% | 9,323,600 |
| 2024/02/06 | 740 | 757 | 713 | 749 | +1 | +0.1% | 12,631,200 |
| 2024/02/05 | 740 | 749 | 727 | 748 | +21 | +2.9% | 4,183,700 |
| 2024/02/02 | 747 | 747 | 721 | 727 | -12 | -1.6% | 4,763,900 |
| 2024/02/01 | 753 | 760 | 732 | 739 | -24 | -3.1% | 7,123,000 |
| 2024/01/31 | 759 | 780 | 750 | 763 | +3 | +0.4% | 9,226,000 |
| 2024/01/30 | 727 | 762 | 714 | 760 | +39 | +5.4% | 10,066,700 |
| 2024/01/29 | 727 | 740 | 718 | 721 | -2 | -0.3% | 5,532,900 |
| 2024/01/26 | 732 | 760 | 721 | 723 | -14 | -1.9% | 7,795,400 |
| 2024/01/25 | 737 | 747 | 732 | 737 | ±0 | ±0% | 4,330,400 |
| 2024/01/24 | 769 | 783 | 736 | 737 | -31 | -4% | 7,352,700 |
201～
250
件表示中 / 3630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 | 157,400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 | 250,900円 | +10.1% | +34.1% | 3.15% | 14.20倍 | 1.27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 | 169,800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 |
| グローリー | 267,200円 | -2.8% | -50.5% | 4.04% | 11.52倍 | 0.67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 | 115,800円 | +3.5% | +22.2% | 1.99% | 22.65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
