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 |
|---|---|---|---|---|---|---|---|
| 2010/10/08 | 189 | 191 | 188 | 189 | +1 | +0.5% | 4,143,000 |
| 2010/10/07 | 187 | 190 | 186 | 188 | ±0 | ±0% | 3,153,000 |
| 2010/10/06 | 184 | 189 | 183 | 188 | +4 | +2.2% | 5,998,000 |
| 2010/10/05 | 185 | 186 | 182 | 184 | -2 | -1.1% | 5,314,000 |
| 2010/10/04 | 187 | 188 | 184 | 186 | -4 | -2.1% | 3,302,000 |
| 2010/10/01 | 190 | 191 | 187 | 190 | +1 | +0.5% | 3,410,000 |
| 2010/09/30 | 193 | 196 | 189 | 189 | -5 | -2.6% | 2,188,000 |
| 2010/09/29 | 194 | 197 | 193 | 194 | +2 | +1% | 2,899,000 |
| 2010/09/28 | 192 | 193 | 191 | 192 | ±0 | ±0% | 1,494,000 |
| 2010/09/27 | 192 | 193 | 190 | 192 | ±0 | ±0% | 1,919,000 |
| 2010/09/24 | 191 | 193 | 189 | 192 | -1 | -0.5% | 4,076,000 |
| 2010/09/22 | 195 | 195 | 192 | 193 | -1 | -0.5% | 1,908,000 |
| 2010/09/21 | 198 | 198 | 192 | 194 | -4 | -2% | 2,822,000 |
| 2010/09/17 | 198 | 198 | 195 | 198 | +1 | +0.5% | 3,063,000 |
| 2010/09/16 | 197 | 198 | 194 | 197 | +3 | +1.5% | 5,060,000 |
| 2010/09/15 | 189 | 196 | 188 | 194 | +4 | +2.1% | 7,174,000 |
| 2010/09/14 | 190 | 193 | 189 | 190 | ±0 | ±0% | 3,506,000 |
| 2010/09/13 | 189 | 192 | 189 | 190 | +4 | +2.2% | 3,158,000 |
| 2010/09/10 | 183 | 188 | 182 | 186 | +3 | +1.6% | 6,914,000 |
| 2010/09/09 | 185 | 187 | 182 | 183 | -1 | -0.5% | 3,870,000 |
| 2010/09/08 | 185 | 186 | 184 | 184 | -5 | -2.6% | 2,111,000 |
| 2010/09/07 | 188 | 192 | 188 | 189 | -1 | -0.5% | 2,540,000 |
| 2010/09/06 | 187 | 191 | 187 | 190 | +3 | +1.6% | 2,497,000 |
| 2010/09/03 | 182 | 187 | 181 | 187 | +6 | +3.3% | 3,508,000 |
| 2010/09/02 | 182 | 184 | 180 | 181 | +1 | +0.6% | 3,437,000 |
| 2010/09/01 | 180 | 182 | 178 | 180 | +1 | +0.6% | 4,822,000 |
| 2010/08/31 | 182 | 184 | 178 | 179 | -6 | -3.2% | 4,070,000 |
| 2010/08/30 | 185 | 189 | 183 | 185 | +4 | +2.2% | 3,725,000 |
| 2010/08/27 | 176 | 182 | 176 | 181 | +2 | +1.1% | 4,014,000 |
| 2010/08/26 | 176 | 179 | 175 | 179 | +5 | +2.9% | 2,761,000 |
| 2010/08/25 | 176 | 176 | 173 | 174 | -4 | -2.2% | 5,691,000 |
| 2010/08/24 | 178 | 180 | 176 | 178 | -3 | -1.7% | 3,909,000 |
| 2010/08/23 | 181 | 183 | 179 | 181 | -1 | -0.5% | 2,905,000 |
| 2010/08/20 | 180 | 186 | 180 | 182 | -3 | -1.6% | 3,177,000 |
| 2010/08/19 | 183 | 186 | 183 | 185 | +1 | +0.5% | 3,688,000 |
| 2010/08/18 | 181 | 185 | 178 | 184 | +5 | +2.8% | 5,302,000 |
| 2010/08/17 | 177 | 181 | 176 | 179 | +1 | +0.6% | 5,928,000 |
| 2010/08/16 | 178 | 179 | 176 | 178 | -3 | -1.7% | 4,237,000 |
| 2010/08/13 | 177 | 182 | 175 | 181 | +3 | +1.7% | 3,952,000 |
| 2010/08/12 | 177 | 178 | 175 | 178 | -4 | -2.2% | 5,728,000 |
| 2010/08/11 | 185 | 186 | 182 | 182 | -5 | -2.7% | 1,591,000 |
| 2010/08/10 | 187 | 190 | 187 | 187 | +1 | +0.5% | 2,949,000 |
| 2010/08/09 | 188 | 188 | 182 | 186 | -5 | -2.6% | 4,598,000 |
| 2010/08/06 | 185 | 191 | 185 | 191 | +4 | +2.1% | 3,638,000 |
| 2010/08/05 | 188 | 189 | 185 | 187 | +2 | +1.1% | 2,702,000 |
| 2010/08/04 | 187 | 187 | 183 | 185 | -3 | -1.6% | 4,299,000 |
| 2010/08/03 | 186 | 190 | 183 | 188 | +3 | +1.6% | 6,099,000 |
| 2010/08/02 | 184 | 187 | 181 | 185 | +5 | +2.8% | 3,410,000 |
| 2010/07/30 | 186 | 186 | 177 | 180 | -6 | -3.2% | 4,458,000 |
| 2010/07/29 | 187 | 188 | 185 | 186 | -2 | -1.1% | 2,277,000 |
3501～
3550
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
