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 |
|---|---|---|---|---|---|---|---|
| 2012/10/19 | 96 | 97 | 95 | 97 | ±0 | ±0% | 2,692,000 |
| 2012/10/18 | 95 | 97 | 94 | 97 | +2 | +2.1% | 3,861,000 |
| 2012/10/17 | 95 | 96 | 94 | 95 | ±0 | ±0% | 3,774,000 |
| 2012/10/16 | 94 | 95 | 93 | 95 | +2 | +2.2% | 2,125,000 |
| 2012/10/15 | 90 | 93 | 89 | 93 | +3 | +3.3% | 2,882,000 |
| 2012/10/12 | 89 | 91 | 88 | 90 | +2 | +2.3% | 2,309,000 |
| 2012/10/11 | 87 | 89 | 87 | 88 | ±0 | ±0% | 1,669,000 |
| 2012/10/10 | 89 | 89 | 87 | 88 | -2 | -2.2% | 2,422,000 |
| 2012/10/09 | 91 | 91 | 90 | 90 | -1 | -1.1% | 958,000 |
| 2012/10/05 | 91 | 91 | 90 | 91 | +1 | +1.1% | 859,000 |
| 2012/10/04 | 90 | 91 | 88 | 90 | +1 | +1.1% | 3,366,000 |
| 2012/10/03 | 88 | 89 | 87 | 89 | +1 | +1.1% | 2,081,000 |
| 2012/10/02 | 89 | 89 | 87 | 88 | ±0 | ±0% | 4,085,000 |
| 2012/10/01 | 88 | 89 | 88 | 88 | -2 | -2.2% | 1,198,000 |
| 2012/09/28 | 91 | 92 | 89 | 90 | ±0 | ±0% | 2,727,000 |
| 2012/09/27 | 89 | 92 | 89 | 90 | ±0 | ±0% | 2,587,000 |
| 2012/09/26 | 91 | 92 | 90 | 90 | -3 | -3.2% | 1,673,000 |
| 2012/09/25 | 93 | 94 | 92 | 93 | -2 | -2.1% | 3,367,000 |
| 2012/09/24 | 96 | 96 | 94 | 95 | -1 | -1% | 1,563,000 |
| 2012/09/21 | 96 | 96 | 94 | 96 | +1 | +1.1% | 2,438,000 |
| 2012/09/20 | 99 | 99 | 95 | 95 | -4 | -4% | 4,654,000 |
| 2012/09/19 | 98 | 100 | 97 | 99 | +1 | +1% | 4,702,000 |
| 2012/09/18 | 97 | 98 | 95 | 98 | +2 | +2.1% | 2,329,000 |
| 2012/09/14 | 92 | 96 | 91 | 96 | +5 | +5.5% | 6,526,000 |
| 2012/09/13 | 90 | 91 | 89 | 91 | +1 | +1.1% | 2,140,000 |
| 2012/09/12 | 90 | 91 | 89 | 90 | +1 | +1.1% | 1,596,000 |
| 2012/09/11 | 88 | 90 | 88 | 89 | -1 | -1.1% | 2,199,000 |
| 2012/09/10 | 88 | 90 | 87 | 90 | +3 | +3.4% | 4,549,000 |
| 2012/09/07 | 88 | 89 | 87 | 87 | +2 | +2.4% | 7,015,000 |
| 2012/09/06 | 86 | 88 | 85 | 85 | -3 | -3.4% | 4,347,000 |
| 2012/09/05 | 90 | 91 | 87 | 88 | -2 | -2.2% | 3,523,000 |
| 2012/09/04 | 88 | 90 | 87 | 90 | +3 | +3.4% | 2,390,000 |
| 2012/09/03 | 87 | 90 | 87 | 87 | +1 | +1.2% | 5,013,000 |
| 2012/08/31 | 89 | 90 | 86 | 86 | -3 | -3.4% | 4,127,000 |
| 2012/08/30 | 91 | 91 | 89 | 89 | -2 | -2.2% | 1,362,000 |
| 2012/08/29 | 89 | 91 | 89 | 91 | +2 | +2.2% | 1,718,000 |
| 2012/08/28 | 92 | 92 | 89 | 89 | -3 | -3.3% | 3,423,000 |
| 2012/08/27 | 94 | 95 | 92 | 92 | -1 | -1.1% | 1,491,000 |
| 2012/08/24 | 95 | 95 | 93 | 93 | -3 | -3.1% | 1,675,000 |
| 2012/08/23 | 95 | 96 | 93 | 96 | +1 | +1.1% | 2,961,000 |
| 2012/08/22 | 96 | 97 | 95 | 95 | -2 | -2.1% | 1,478,000 |
| 2012/08/21 | 98 | 99 | 97 | 97 | -1 | -1% | 2,335,000 |
| 2012/08/20 | 100 | 101 | 98 | 98 | -1 | -1% | 2,484,000 |
| 2012/08/17 | 96 | 99 | 95 | 99 | +3 | +3.1% | 3,476,000 |
| 2012/08/16 | 94 | 96 | 93 | 96 | +3 | +3.2% | 3,394,000 |
| 2012/08/15 | 94 | 95 | 92 | 93 | -1 | -1.1% | 1,520,000 |
| 2012/08/14 | 93 | 95 | 93 | 94 | +1 | +1.1% | 2,388,000 |
| 2012/08/13 | 92 | 93 | 91 | 93 | +1 | +1.1% | 1,032,000 |
| 2012/08/10 | 92 | 93 | 91 | 92 | ±0 | ±0% | 2,680,000 |
| 2012/08/09 | 93 | 94 | 91 | 92 | -1 | -1.1% | 3,449,000 |
3001～
3050
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 | 157,000円 | -0.6% | -13.1% | 1.15% | 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 | 254,800円 | +10.1% | +34.1% | 3.10% | 14.42倍 | 1.29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 | 172,300円 | +2.9% | +11.0% | 3.48% | 10.09倍 | 0.88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 | 265,600円 | -2.8% | -50.5% | 4.07% | 11.45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 | 115,000円 | +3.5% | +22.2% | 2.00% | 22.49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
