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 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 186 | 189 | 185 | 188 | +4 | +2.2% | 2,876,000 |
| 2010/07/27 | 184 | 186 | 182 | 184 | ±0 | ±0% | 3,042,000 |
| 2010/07/26 | 184 | 186 | 180 | 184 | +1 | +0.5% | 5,188,000 |
| 2010/07/23 | 183 | 186 | 179 | 183 | +3 | +1.7% | 5,711,000 |
| 2010/07/22 | 177 | 181 | 177 | 180 | ±0 | ±0% | 2,708,000 |
| 2010/07/21 | 183 | 185 | 179 | 180 | -2 | -1.1% | 3,859,000 |
| 2010/07/20 | 185 | 187 | 182 | 182 | -7 | -3.7% | 7,116,000 |
| 2010/07/16 | 190 | 191 | 188 | 189 | -2 | -1% | 3,365,000 |
| 2010/07/15 | 195 | 196 | 190 | 191 | -6 | -3% | 3,417,000 |
| 2010/07/14 | 197 | 198 | 194 | 197 | +4 | +2.1% | 3,388,000 |
| 2010/07/13 | 197 | 200 | 192 | 193 | -1 | -0.5% | 5,371,000 |
| 2010/07/12 | 193 | 197 | 189 | 194 | +1 | +0.5% | 4,511,000 |
| 2010/07/09 | 197 | 197 | 189 | 193 | -2 | -1% | 5,536,000 |
| 2010/07/08 | 194 | 197 | 192 | 195 | +5 | +2.6% | 5,508,000 |
| 2010/07/07 | 188 | 190 | 187 | 190 | ±0 | ±0% | 4,168,000 |
| 2010/07/06 | 183 | 191 | 179 | 190 | +5 | +2.7% | 6,416,000 |
| 2010/07/05 | 178 | 186 | 177 | 185 | +8 | +4.5% | 6,205,000 |
| 2010/07/02 | 178 | 179 | 176 | 177 | ±0 | ±0% | 3,762,000 |
| 2010/07/01 | 178 | 179 | 175 | 177 | -4 | -2.2% | 4,367,000 |
| 2010/06/30 | 182 | 182 | 178 | 181 | -4 | -2.2% | 5,488,000 |
| 2010/06/29 | 189 | 190 | 184 | 185 | -3 | -1.6% | 2,513,000 |
| 2010/06/28 | 190 | 191 | 186 | 188 | -2 | -1.1% | 3,153,000 |
| 2010/06/25 | 194 | 195 | 189 | 190 | -5 | -2.6% | 4,965,000 |
| 2010/06/24 | 196 | 197 | 193 | 195 | -2 | -1% | 3,727,000 |
| 2010/06/23 | 200 | 200 | 196 | 197 | -4 | -2% | 4,653,000 |
| 2010/06/22 | 201 | 204 | 200 | 201 | -2 | -1% | 4,602,000 |
| 2010/06/21 | 196 | 203 | 196 | 203 | +10 | +5.2% | 7,462,000 |
| 2010/06/18 | 196 | 197 | 193 | 193 | -2 | -1% | 6,166,000 |
| 2010/06/17 | 195 | 198 | 194 | 195 | ±0 | ±0% | 6,236,000 |
| 2010/06/16 | 196 | 198 | 193 | 195 | +2 | +1% | 5,457,000 |
| 2010/06/15 | 193 | 193 | 191 | 193 | -1 | -0.5% | 2,943,000 |
| 2010/06/14 | 191 | 194 | 191 | 194 | +5 | +2.6% | 4,017,000 |
| 2010/06/11 | 190 | 192 | 188 | 189 | +3 | +1.6% | 12,699,000 |
| 2010/06/10 | 190 | 190 | 185 | 186 | -2 | -1.1% | 7,020,000 |
| 2010/06/09 | 193 | 193 | 188 | 188 | -5 | -2.6% | 8,386,000 |
| 2010/06/08 | 194 | 197 | 193 | 193 | -3 | -1.5% | 7,271,000 |
| 2010/06/07 | 197 | 198 | 196 | 196 | -8 | -3.9% | 5,988,000 |
| 2010/06/04 | 209 | 210 | 203 | 204 | -2 | -1% | 7,204,000 |
| 2010/06/03 | 205 | 207 | 203 | 206 | +3 | +1.5% | 7,103,000 |
| 2010/06/02 | 203 | 204 | 199 | 203 | -1 | -0.5% | 7,220,000 |
| 2010/06/01 | 208 | 209 | 204 | 204 | -4 | -1.9% | 6,424,000 |
| 2010/05/31 | 206 | 210 | 202 | 208 | -1 | -0.5% | 8,947,000 |
| 2010/05/28 | 202 | 209 | 202 | 209 | +11 | +5.6% | 15,678,000 |
| 2010/05/27 | 194 | 199 | 193 | 198 | -1 | -0.5% | 8,269,000 |
| 2010/05/26 | 200 | 201 | 194 | 199 | ±0 | ±0% | 9,475,000 |
| 2010/05/25 | 203 | 204 | 197 | 199 | -6 | -2.9% | 8,841,000 |
| 2010/05/24 | 204 | 206 | 200 | 205 | +2 | +1% | 9,932,000 |
| 2010/05/21 | 201 | 206 | 200 | 203 | -4 | -1.9% | 11,267,000 |
| 2010/05/20 | 211 | 211 | 206 | 207 | -7 | -3.3% | 8,723,000 |
| 2010/05/19 | 208 | 216 | 207 | 214 | +3 | +1.4% | 9,039,000 |
3551～
3600
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
