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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 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 |
| 2010/05/18 | 217 | 217 | 209 | 211 | -4 | -1.9% | 6,170,000 |
| 2010/05/17 | 221 | 222 | 212 | 215 | -8 | -3.6% | 9,464,000 |
| 2010/05/14 | 219 | 225 | 218 | 223 | +1 | +0.5% | 8,621,000 |
| 2010/05/13 | 222 | 225 | 220 | 222 | +4 | +1.8% | 9,148,000 |
| 2010/05/12 | 228 | 229 | 217 | 218 | -12 | -5.2% | 14,909,000 |
| 2010/05/11 | 229 | 235 | 227 | 230 | +4 | +1.8% | 16,526,000 |
| 2010/05/10 | 235 | 241 | 221 | 226 | -10 | -4.2% | 16,518,000 |
| 2010/05/07 | 231 | 238 | 227 | 236 | -9 | -3.7% | 10,209,000 |
| 2010/05/06 | 245 | 246 | 242 | 245 | -7 | -2.8% | 7,208,000 |
| 2010/04/30 | 252 | 255 | 250 | 252 | +4 | +1.6% | 8,460,000 |
| 2010/04/28 | 244 | 252 | 243 | 248 | +2 | +0.8% | 14,143,000 |
| 2010/04/27 | 245 | 247 | 243 | 246 | +1 | +0.4% | 5,404,000 |
| 2010/04/26 | 238 | 247 | 238 | 245 | +8 | +3.4% | 9,490,000 |
| 2010/04/23 | 239 | 240 | 234 | 237 | -1 | -0.4% | 5,346,000 |
| 2010/04/22 | 237 | 238 | 235 | 238 | +1 | +0.4% | 8,015,000 |
| 2010/04/21 | 235 | 237 | 233 | 237 | +5 | +2.2% | 5,240,000 |
| 2010/04/20 | 230 | 235 | 230 | 232 | +3 | +1.3% | 4,729,000 |
| 2010/04/19 | 230 | 231 | 228 | 229 | -6 | -2.6% | 5,529,000 |
| 2010/04/16 | 231 | 236 | 231 | 235 | +3 | +1.3% | 5,896,000 |
| 2010/04/15 | 234 | 235 | 231 | 232 | -2 | -0.9% | 8,565,000 |
| 2010/04/14 | 235 | 236 | 232 | 234 | -1 | -0.4% | 4,111,000 |
| 2010/04/13 | 235 | 236 | 233 | 235 | -2 | -0.8% | 3,119,000 |
| 2010/04/12 | 237 | 240 | 236 | 237 | +2 | +0.9% | 3,110,000 |
| 2010/04/09 | 237 | 239 | 233 | 235 | -3 | -1.3% | 6,082,000 |
| 2010/04/08 | 237 | 239 | 235 | 238 | -1 | -0.4% | 4,276,000 |
| 2010/04/07 | 237 | 239 | 235 | 239 | +3 | +1.3% | 3,970,000 |
| 2010/04/06 | 237 | 238 | 232 | 236 | -1 | -0.4% | 3,266,000 |
| 2010/04/05 | 238 | 240 | 237 | 237 | ±0 | ±0% | 2,494,000 |
| 2010/04/02 | 239 | 239 | 236 | 237 | ±0 | ±0% | 4,236,000 |
3401～
3450
件表示中 / 3451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 | +14.4% | +27.7% | 0.19% | 9.39倍 | 1.33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 |
| ＮＴＮ | 31,100円 | +7.2% | +45.3% | 3.22% | 18.35倍 | 0.67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 |
| タクマ | 196,600円 | +4.5% | -25.1% | 2.44% | 18.73倍 | 1.52倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
| タダノ | 125,000円 | +12.4% | +3.9% | 1.84% | 16.70倍 | 0.88倍 |
|
移動式の建設用クレーンで世界最大手級。海外では石油プラント向けに強み。高所作業車も大手 |
| 牧野フ | 639,000円 | -1.5% | -12.8% | 2.50% | 11.23倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
