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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,717 | 1,770 | 1,658 | 1,764 | +44 | +2.6% | 7,767,900 |
| 2025/02/14 | 1,763 | 1,787 | 1,712 | 1,720 | -63 | -3.5% | 10,528,800 |
| 2025/02/13 | 1,600 | 1,797 | 1,562 | 1,783 | +133 | +8.1% | 22,433,800 |
| 2025/02/12 | 1,611 | 1,710 | 1,545 | 1,650 | +58 | +3.6% | 21,870,000 |
| 2025/02/10 | 1,599 | 1,609 | 1,579 | 1,592 | -3 | -0.2% | 3,234,400 |
| 2025/02/07 | 1,570 | 1,603 | 1,550 | 1,595 | +17 | +1.1% | 3,749,200 |
| 2025/02/06 | 1,539 | 1,578 | 1,530 | 1,578 | +42 | +2.7% | 3,970,400 |
| 2025/02/05 | 1,564 | 1,565 | 1,511 | 1,536 | -18 | -1.2% | 4,486,300 |
| 2025/02/04 | 1,583 | 1,589 | 1,546 | 1,554 | -9 | -0.6% | 4,387,000 |
| 2025/02/03 | 1,548 | 1,579 | 1,528 | 1,563 | -25 | -1.6% | 5,241,300 |
| 2025/01/31 | 1,578 | 1,590 | 1,551 | 1,588 | +14 | +0.9% | 4,596,700 |
| 2025/01/30 | 1,560 | 1,613 | 1,553 | 1,574 | -6 | -0.4% | 5,624,400 |
| 2025/01/29 | 1,543 | 1,618 | 1,512 | 1,580 | +60 | +3.9% | 8,722,000 |
| 2025/01/28 | 1,530 | 1,551 | 1,502 | 1,520 | -26 | -1.7% | 5,653,900 |
| 2025/01/27 | 1,591 | 1,599 | 1,543 | 1,546 | -34 | -2.2% | 4,970,000 |
| 2025/01/24 | 1,580 | 1,611 | 1,549 | 1,580 | -3 | -0.2% | 6,776,300 |
| 2025/01/23 | 1,615 | 1,628 | 1,569 | 1,583 | -25 | -1.6% | 8,192,500 |
| 2025/01/22 | 1,550 | 1,674 | 1,549 | 1,608 | +132 | +8.9% | 22,906,800 |
| 2025/01/21 | 1,479 | 1,513 | 1,446 | 1,476 | +10 | +0.7% | 9,458,000 |
| 2025/01/20 | 1,502 | 1,505 | 1,466 | 1,466 | -18 | -1.2% | 5,550,300 |
| 2025/01/17 | 1,520 | 1,532 | 1,474 | 1,484 | -56 | -3.6% | 6,001,100 |
| 2025/01/16 | 1,560 | 1,563 | 1,514 | 1,540 | -15 | -1% | 6,333,900 |
| 2025/01/15 | 1,601 | 1,610 | 1,547 | 1,555 | -24 | -1.5% | 7,088,800 |
| 2025/01/14 | 1,590 | 1,606 | 1,567 | 1,579 | -4 | -0.3% | 7,525,700 |
| 2025/01/10 | 1,617 | 1,624 | 1,567 | 1,583 | -34 | -2.1% | 8,413,900 |
| 2025/01/09 | 1,649 | 1,665 | 1,609 | 1,617 | -55 | -3.3% | 8,952,100 |
| 2025/01/08 | 1,699 | 1,736 | 1,659 | 1,672 | -17 | -1% | 9,532,200 |
| 2025/01/07 | 1,742 | 1,769 | 1,686 | 1,689 | -36 | -2.1% | 11,433,600 |
| 2025/01/06 | 1,860 | 1,873 | 1,725 | 1,725 | -117 | -6.4% | 11,918,600 |
| 2024/12/30 | 1,847 | 1,858 | 1,812 | 1,842 | -16 | -0.9% | 11,608,400 |
| 2024/12/27 | 1,779 | 1,866 | 1,768 | 1,858 | +103 | +5.9% | 20,615,200 |
| 2024/12/26 | 1,651 | 1,763 | 1,638 | 1,755 | +90 | +5.4% | 15,255,600 |
| 2024/12/25 | 1,680 | 1,690 | 1,631 | 1,665 | -5 | -0.3% | 8,637,400 |
| 2024/12/24 | 1,722 | 1,726 | 1,666 | 1,670 | -52 | -3% | 11,304,300 |
| 2024/12/23 | 1,764 | 1,792 | 1,715 | 1,722 | -2 | -0.1% | 24,733,600 |
| 2024/12/20 | 1,660 | 1,769 | 1,660 | 1,724 | +120 | +7.5% | 26,102,300 |
| 2024/12/19 | 1,620 | 1,648 | 1,584 | 1,604 | -72 | -4.3% | 13,919,700 |
| 2024/12/18 | 1,616 | 1,721 | 1,616 | 1,676 | +42 | +2.6% | 16,913,400 |
| 2024/12/17 | 1,653 | 1,675 | 1,615 | 1,634 | -19 | -1.1% | 9,860,000 |
| 2024/12/16 | 1,630 | 1,660 | 1,586 | 1,653 | +46 | +2.9% | 11,508,500 |
| 2024/12/13 | 1,597 | 1,620 | 1,560 | 1,607 | +9 | +0.6% | 10,659,100 |
| 2024/12/12 | 1,559 | 1,636 | 1,527 | 1,598 | +56 | +3.6% | 15,670,200 |
| 2024/12/11 | 1,544 | 1,554 | 1,514 | 1,542 | +10 | +0.7% | 7,233,100 |
| 2024/12/10 | 1,566 | 1,586 | 1,506 | 1,532 | -15 | -1% | 9,222,700 |
| 2024/12/09 | 1,557 | 1,570 | 1,521 | 1,547 | -2 | -0.1% | 9,710,800 |
| 2024/12/06 | 1,503 | 1,562 | 1,487 | 1,549 | +59 | +4% | 15,069,500 |
| 2024/12/05 | 1,554 | 1,580 | 1,482 | 1,490 | -55 | -3.6% | 10,141,400 |
| 2024/12/04 | 1,560 | 1,614 | 1,538 | 1,545 | -17 | -1.1% | 13,229,400 |
| 2024/12/03 | 1,517 | 1,567 | 1,510 | 1,562 | +40 | +2.6% | 11,121,200 |
| 2024/12/02 | 1,507 | 1,555 | 1,488 | 1,522 | -6 | -0.4% | 13,805,100 |
51～
100
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
