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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 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 |
| 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 |
3351～
3400
件表示中 / 3458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 | 158,200円 | - | - | - | - | 1.21倍 |
|
船舶用エンジン国内首位。クレーンも。持分会社にＦＰＳＯの三井海洋開発。造船・エンジ撤退 |
| マックス | 357,000円 | +3.7% | -5.2% | 3.03% | 16.61倍 | 1.67倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
| 牧野フ | 673,000円 | -1.5% | -12.8% | 2.38% | 11.82倍 | 0.72倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| グローリー | 275,400円 | -11.4% | -60.8% | 3.92% | 15.44倍 | 0.68倍 |
|
銀行・小売業等向け貨幣処理・決済機器で国内シェア５割強。新事業に顔認証やロボットＳＩ |
| ＮＴＮ | 30,300円 | +2.8% | +10.0% | 3.63% | 32.17倍 | 0.61倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
市場注目の銘柄
チャート関連のコラム
