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 |
|---|---|---|---|---|---|---|---|
| 2025/05/15 | 2,355 | 2,388 | 2,287 | 2,331 | -22 | -0.9% | 11,713,900 |
| 2025/05/14 | 2,200 | 2,472 | 2,193 | 2,353 | +57 | +2.5% | 34,318,400 |
| 2025/05/13 | 1,977 | 2,328 | 1,925 | 2,296 | +357 | +18.4% | 24,684,600 |
| 2025/05/12 | 1,950 | 1,963 | 1,895 | 1,939 | +16 | +0.8% | 6,203,500 |
| 2025/05/09 | 1,882 | 1,933 | 1,876 | 1,923 | +56 | +3% | 6,551,000 |
| 2025/05/08 | 1,831 | 1,868 | 1,805 | 1,867 | +35 | +1.9% | 3,998,300 |
| 2025/05/07 | 1,802 | 1,836 | 1,776 | 1,832 | +57 | +3.2% | 4,254,700 |
| 2025/05/02 | 1,795 | 1,806 | 1,755 | 1,775 | -10 | -0.6% | 4,866,200 |
| 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 |
51～
100
件表示中 / 3749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 | 311,000円 | +7.9% | -17.1% | 0.96% | 15.69倍 | 1.85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 |
| ナブテスコ | 279,000円 | +3.9% | +25.1% | 2.87% | 25.59倍 | 1.24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 |
| アマノ | 427,100円 | +2.6% | +5.5% | 4.21% | 16.78倍 | 2.22倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| 牧野フ | 1,143,000円 | +2.5% | +9.5% | 0.00% | 14.85倍 | 1.18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 |
| ハーモニック | 294,100円 | +2.4% | +429.8% | 0.68% | 278.24倍 | 3.53倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
市場注目の銘柄
チャート関連のコラム
