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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,800 | 1,828 | 1,783 | 1,785 | -35 | -1.9% | 5,239,400 |
| 2025/04/30 | 1,806 | 1,873 | 1,803 | 1,820 | -6 | -0.3% | 8,785,800 |
| 2025/04/28 | 1,775 | 1,880 | 1,755 | 1,826 | +168 | +10.1% | 20,729,800 |
| 2025/04/25 | 1,649 | 1,677 | 1,635 | 1,658 | +38 | +2.3% | 5,582,600 |
| 2025/04/24 | 1,593 | 1,625 | 1,582 | 1,620 | +44 | +2.8% | 4,897,000 |
| 2025/04/23 | 1,610 | 1,618 | 1,563 | 1,576 | +27 | +1.7% | 6,454,500 |
| 2025/04/22 | 1,536 | 1,582 | 1,532 | 1,549 | -1 | -0.1% | 5,609,200 |
| 2025/04/21 | 1,565 | 1,574 | 1,523 | 1,550 | -48 | -3% | 5,605,500 |
| 2025/04/18 | 1,511 | 1,614 | 1,502 | 1,598 | +88 | +5.8% | 7,604,600 |
| 2025/04/17 | 1,470 | 1,535 | 1,459 | 1,510 | +53 | +3.6% | 6,341,600 |
| 2025/04/16 | 1,509 | 1,515 | 1,440 | 1,457 | -49 | -3.3% | 4,496,100 |
| 2025/04/15 | 1,505 | 1,527 | 1,484 | 1,506 | +25 | +1.7% | 5,362,300 |
| 2025/04/14 | 1,483 | 1,507 | 1,473 | 1,481 | -12 | -0.8% | 6,369,300 |
| 2025/04/11 | 1,433 | 1,500 | 1,416 | 1,493 | ±0 | ±0% | 7,455,500 |
| 2025/04/10 | 1,508 | 1,515 | 1,449 | 1,493 | +135 | +9.9% | 8,752,900 |
| 2025/04/09 | 1,395 | 1,401 | 1,320 | 1,358 | -69 | -4.8% | 8,953,900 |
| 2025/04/08 | 1,431 | 1,446 | 1,392 | 1,427 | +206 | +16.9% | 8,169,600 |
| 2025/04/07 | 1,141 | 1,287 | 1,141 | 1,221 | -220 | -15.3% | 14,489,700 |
| 2025/04/04 | 1,528 | 1,541 | 1,380 | 1,441 | -127 | -8.1% | 14,157,500 |
| 2025/04/03 | 1,534 | 1,596 | 1,527 | 1,568 | -86 | -5.2% | 9,493,000 |
| 2025/04/02 | 1,609 | 1,676 | 1,575 | 1,654 | +56 | +3.5% | 8,475,100 |
| 2025/04/01 | 1,652 | 1,652 | 1,591 | 1,598 | -46 | -2.8% | 6,865,900 |
| 2025/03/31 | 1,700 | 1,714 | 1,638 | 1,644 | -96 | -5.5% | 7,759,200 |
| 2025/03/28 | 1,807 | 1,836 | 1,732 | 1,740 | -82 | -4.5% | 6,641,100 |
| 2025/03/27 | 1,800 | 1,838 | 1,790 | 1,822 | +11 | +0.6% | 4,589,900 |
| 2025/03/26 | 1,828 | 1,829 | 1,795 | 1,811 | -1 | -0.1% | 3,955,700 |
| 2025/03/25 | 1,912 | 1,922 | 1,812 | 1,812 | -80 | -4.2% | 5,851,600 |
| 2025/03/24 | 1,914 | 1,930 | 1,883 | 1,892 | -38 | -2% | 5,237,600 |
| 2025/03/21 | 1,908 | 1,964 | 1,902 | 1,930 | -9 | -0.5% | 10,182,100 |
| 2025/03/19 | 1,835 | 1,952 | 1,828 | 1,939 | +115 | +6.3% | 11,996,500 |
| 2025/03/18 | 1,870 | 1,878 | 1,821 | 1,824 | -25 | -1.4% | 6,335,000 |
| 2025/03/17 | 1,745 | 1,855 | 1,738 | 1,849 | +129 | +7.5% | 12,008,100 |
| 2025/03/14 | 1,757 | 1,789 | 1,720 | 1,720 | -27 | -1.5% | 7,161,400 |
| 2025/03/13 | 1,759 | 1,791 | 1,733 | 1,747 | -3 | -0.2% | 8,809,300 |
| 2025/03/12 | 1,740 | 1,813 | 1,731 | 1,750 | +5 | +0.3% | 10,143,800 |
| 2025/03/11 | 1,756 | 1,772 | 1,705 | 1,745 | -44 | -2.5% | 7,971,700 |
| 2025/03/10 | 1,797 | 1,833 | 1,755 | 1,789 | -34 | -1.9% | 9,556,300 |
| 2025/03/07 | 1,802 | 1,906 | 1,766 | 1,823 | -19 | -1% | 17,041,300 |
| 2025/03/06 | 1,883 | 1,960 | 1,827 | 1,842 | -61 | -3.2% | 18,739,900 |
| 2025/03/05 | 1,690 | 1,947 | 1,678 | 1,903 | +194 | +11.4% | 36,566,900 |
| 2025/03/04 | 1,640 | 1,724 | 1,607 | 1,709 | +34 | +2% | 10,054,000 |
| 2025/03/03 | 1,597 | 1,690 | 1,593 | 1,675 | +92 | +5.8% | 7,119,000 |
| 2025/02/28 | 1,569 | 1,596 | 1,560 | 1,583 | -21 | -1.3% | 4,492,800 |
| 2025/02/27 | 1,605 | 1,624 | 1,584 | 1,604 | +4 | +0.3% | 3,856,100 |
| 2025/02/26 | 1,606 | 1,630 | 1,562 | 1,600 | -13 | -0.8% | 4,234,200 |
| 2025/02/25 | 1,625 | 1,679 | 1,613 | 1,613 | -50 | -3% | 5,112,000 |
| 2025/02/21 | 1,706 | 1,719 | 1,658 | 1,663 | -51 | -3% | 5,090,400 |
| 2025/02/20 | 1,732 | 1,761 | 1,706 | 1,714 | -38 | -2.2% | 5,914,600 |
| 2025/02/19 | 1,804 | 1,866 | 1,742 | 1,752 | -56 | -3.1% | 10,667,000 |
| 2025/02/18 | 1,764 | 1,813 | 1,736 | 1,808 | +44 | +2.5% | 8,177,200 |
1～
50
件表示中 / 3691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 | 178,500円 | -0.6% | +6.2% | 1.12% | 4.74倍 | 1.13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 |
| マックス | 420,000円 | +2.5% | +0.6% | 2.86% | 17.08倍 | 1.82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 |
| 椿本チ | 174,900円 | +4.2% | +2.3% | 4.57% | 8.54倍 | 0.72倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
| ＯＳＧ | 168,500円 | +2.9% | +11.0% | 3.56% | 9.80倍 | 0.85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 |
| カナデビア | 91,800円 | +6.1% | -14.2% | 2.51% | 8.58倍 | 0.96倍 |
|
造船から環境関連に転換、ゴミ焼却発電施設主力。海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
市場注目の銘柄
チャート関連のコラム
