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 |
|---|---|---|---|---|---|---|---|
| 2025/09/10 | 4,075 | 4,150 | 4,010 | 4,040 | -50 | -1.2% | 2,316,900 |
| 2025/09/09 | 4,330 | 4,395 | 4,055 | 4,090 | -140 | -3.3% | 3,228,400 |
| 2025/09/08 | 4,220 | 4,265 | 4,155 | 4,230 | +15 | +0.4% | 2,326,400 |
| 2025/09/05 | 4,315 | 4,360 | 4,160 | 4,215 | -75 | -1.7% | 3,115,900 |
| 2025/09/04 | 4,350 | 4,370 | 4,235 | 4,290 | -60 | -1.4% | 3,038,200 |
| 2025/09/03 | 4,295 | 4,385 | 4,205 | 4,350 | ±0 | ±0% | 4,211,400 |
| 2025/09/02 | 4,525 | 4,570 | 4,345 | 4,350 | -155 | -3.4% | 4,009,600 |
| 2025/09/01 | 4,465 | 4,650 | 4,420 | 4,505 | -95 | -2.1% | 5,568,100 |
| 2025/08/29 | 4,345 | 4,620 | 4,305 | 4,600 | +280 | +6.5% | 6,482,200 |
| 2025/08/28 | 4,185 | 4,335 | 4,145 | 4,320 | +65 | +1.5% | 4,149,400 |
| 2025/08/27 | 4,215 | 4,285 | 4,155 | 4,255 | +60 | +1.4% | 2,642,500 |
| 2025/08/26 | 4,270 | 4,285 | 4,170 | 4,195 | -75 | -1.8% | 3,050,000 |
| 2025/08/25 | 4,280 | 4,340 | 4,210 | 4,270 | +130 | +3.1% | 4,942,300 |
| 2025/08/22 | 4,000 | 4,265 | 4,000 | 4,140 | +140 | +3.5% | 6,024,800 |
| 2025/08/21 | 3,870 | 4,000 | 3,865 | 4,000 | +95 | +2.4% | 3,218,400 |
| 2025/08/20 | 3,950 | 3,960 | 3,845 | 3,905 | -180 | -4.4% | 4,103,000 |
| 2025/08/19 | 4,115 | 4,150 | 3,980 | 4,085 | +35 | +0.9% | 5,382,900 |
| 2025/08/18 | 3,950 | 4,170 | 3,950 | 4,050 | +165 | +4.2% | 7,433,600 |
| 2025/08/15 | 3,770 | 3,980 | 3,720 | 3,885 | +150 | +4% | 5,869,800 |
| 2025/08/14 | 3,710 | 3,780 | 3,655 | 3,735 | -10 | -0.3% | 3,191,500 |
| 2025/08/13 | 3,705 | 3,785 | 3,655 | 3,745 | +60 | +1.6% | 3,146,200 |
| 2025/08/12 | 3,750 | 3,765 | 3,620 | 3,685 | -15 | -0.4% | 3,629,300 |
| 2025/08/08 | 3,770 | 3,795 | 3,675 | 3,700 | -95 | -2.5% | 4,725,200 |
| 2025/08/07 | 3,575 | 3,820 | 3,555 | 3,795 | +290 | +8.3% | 10,567,900 |
| 2025/08/06 | 3,200 | 3,645 | 3,155 | 3,505 | +370 | +11.8% | 12,124,100 |
| 2025/08/05 | 3,235 | 3,245 | 3,125 | 3,135 | -5 | -0.2% | 3,265,700 |
| 2025/08/04 | 3,100 | 3,150 | 3,075 | 3,140 | -75 | -2.3% | 2,785,700 |
| 2025/08/01 | 3,215 | 3,245 | 3,165 | 3,215 | +40 | +1.3% | 2,821,400 |
| 2025/07/31 | 3,110 | 3,275 | 3,105 | 3,175 | +65 | +2.1% | 5,006,000 |
| 2025/07/30 | 3,015 | 3,110 | 2,992 | 3,110 | +95 | +3.2% | 2,585,000 |
| 2025/07/29 | 3,030 | 3,040 | 2,979 | 3,015 | -50 | -1.6% | 3,439,000 |
| 2025/07/28 | 3,110 | 3,115 | 3,025 | 3,065 | -45 | -1.4% | 2,769,600 |
| 2025/07/25 | 2,980 | 3,130 | 2,967 | 3,110 | +95 | +3.2% | 5,564,600 |
| 2025/07/24 | 2,958 | 3,040 | 2,923 | 3,015 | +59 | +2% | 9,813,300 |
| 2025/07/23 | 3,080 | 3,090 | 2,930 | 2,956 | -94 | -3.1% | 8,827,400 |
| 2025/07/22 | 2,891 | 3,090 | 2,841 | 3,050 | +174 | +6.1% | 11,850,600 |
| 2025/07/18 | 2,978 | 2,986 | 2,846 | 2,876 | -52 | -1.8% | 13,093,200 |
| 2025/07/17 | 2,790 | 3,120 | 2,788 | 2,928 | +305 | +11.6% | 29,101,400 |
| 2025/07/16 | 2,638 | 2,676 | 2,620 | 2,623 | -15 | -0.6% | 3,670,200 |
| 2025/07/15 | 2,669 | 2,725 | 2,630 | 2,638 | -32 | -1.2% | 4,579,700 |
| 2025/07/14 | 2,623 | 2,700 | 2,588 | 2,670 | +97 | +3.8% | 7,322,100 |
| 2025/07/11 | 2,750 | 2,758 | 2,560 | 2,573 | -157 | -5.8% | 9,398,600 |
| 2025/07/10 | 2,730 | 2,772 | 2,690 | 2,730 | +1 | ±0% | 4,910,400 |
| 2025/07/09 | 2,703 | 2,751 | 2,646 | 2,729 | +18 | +0.7% | 6,374,000 |
| 2025/07/08 | 2,614 | 2,764 | 2,590 | 2,711 | +96 | +3.7% | 8,437,500 |
| 2025/07/07 | 2,635 | 2,662 | 2,604 | 2,615 | -57 | -2.1% | 3,968,600 |
| 2025/07/04 | 2,761 | 2,763 | 2,660 | 2,672 | -49 | -1.8% | 4,953,400 |
| 2025/07/03 | 2,790 | 2,793 | 2,704 | 2,721 | -77 | -2.8% | 6,142,700 |
| 2025/07/02 | 2,800 | 2,859 | 2,765 | 2,798 | -95 | -3.3% | 8,500,000 |
| 2025/07/01 | 2,834 | 2,957 | 2,806 | 2,893 | +43 | +1.5% | 10,737,900 |
1～
50
件表示中 / 3781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 | 404,000円 | +7.9% | -17.1% | 0.74% | 20.38倍 | 2.40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 |
| ＤＭＧ森精 | 309,500円 | -5.7% | -16.5% | 3.39% | 21.94倍 | 1.42倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| 住友重 | 341,700円 | -2.0% | -10.5% | 3.66% | 16.43倍 | 0.66倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
| 日精工 | 79,400円 | -4.6% | -24.3% | 4.28% | 55.45倍 | 0.60倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| ナブテスコ | 317,100円 | +6.4% | +42.2% | 2.52% | 25.86倍 | 1.39倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
市場注目の銘柄
チャート関連のコラム
