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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,593 | 1,632 | 1,520 | 1,528 | -65 | -4.1% | 26,158,900 |
| 2024/11/28 | 1,535 | 1,629 | 1,528 | 1,593 | +46 | +3% | 25,939,100 |
| 2024/11/27 | 1,604 | 1,628 | 1,493 | 1,547 | -112 | -6.8% | 37,176,100 |
| 2024/11/26 | 1,490 | 1,741 | 1,455 | 1,659 | +163 | +10.9% | 89,428,100 |
| 2024/11/25 | 1,574 | 1,578 | 1,493 | 1,496 | -59 | -3.8% | 10,797,600 |
| 2024/11/22 | 1,534 | 1,569 | 1,486 | 1,555 | +50 | +3.3% | 12,470,200 |
| 2024/11/21 | 1,573 | 1,603 | 1,495 | 1,505 | -53 | -3.4% | 13,528,800 |
| 2024/11/20 | 1,465 | 1,573 | 1,462 | 1,558 | +118 | +8.2% | 20,162,900 |
| 2024/11/19 | 1,420 | 1,444 | 1,374 | 1,440 | +38 | +2.7% | 10,339,100 |
| 2024/11/18 | 1,426 | 1,489 | 1,373 | 1,402 | -44 | -3% | 13,835,300 |
| 2024/11/15 | 1,375 | 1,475 | 1,368 | 1,446 | +44 | +3.1% | 18,104,400 |
| 2024/11/14 | 1,253 | 1,428 | 1,247 | 1,402 | +168 | +13.6% | 23,099,100 |
| 2024/11/13 | 1,210 | 1,253 | 1,159 | 1,234 | +3 | +0.2% | 10,201,900 |
| 2024/11/12 | 1,247 | 1,272 | 1,178 | 1,231 | +1 | +0.1% | 14,210,800 |
| 2024/11/11 | 1,190 | 1,230 | 1,185 | 1,230 | +48 | +4.1% | 6,276,300 |
| 2024/11/08 | 1,206 | 1,208 | 1,176 | 1,182 | -20 | -1.7% | 3,831,700 |
| 2024/11/07 | 1,195 | 1,215 | 1,161 | 1,202 | +46 | +4% | 8,737,800 |
| 2024/11/06 | 1,110 | 1,163 | 1,101 | 1,156 | +53 | +4.8% | 6,743,500 |
| 2024/11/05 | 1,120 | 1,127 | 1,102 | 1,103 | -9 | -0.8% | 2,773,800 |
| 2024/11/01 | 1,113 | 1,124 | 1,102 | 1,112 | -21 | -1.9% | 3,508,700 |
| 2024/10/31 | 1,139 | 1,144 | 1,118 | 1,133 | -17 | -1.5% | 3,716,600 |
| 2024/10/30 | 1,132 | 1,153 | 1,126 | 1,150 | +26 | +2.3% | 5,783,000 |
| 2024/10/29 | 1,115 | 1,141 | 1,108 | 1,124 | +13 | +1.2% | 3,530,800 |
| 2024/10/28 | 1,067 | 1,117 | 1,065 | 1,111 | +36 | +3.3% | 4,657,400 |
| 2024/10/25 | 1,091 | 1,104 | 1,068 | 1,075 | -31 | -2.8% | 4,576,700 |
| 2024/10/24 | 1,092 | 1,119 | 1,085 | 1,106 | -10 | -0.9% | 4,849,100 |
| 2024/10/23 | 1,093 | 1,137 | 1,076 | 1,116 | +23 | +2.1% | 6,430,900 |
| 2024/10/22 | 1,105 | 1,115 | 1,077 | 1,093 | -25 | -2.2% | 4,879,900 |
| 2024/10/21 | 1,109 | 1,133 | 1,091 | 1,118 | +8 | +0.7% | 4,488,000 |
| 2024/10/18 | 1,113 | 1,130 | 1,106 | 1,110 | -8 | -0.7% | 3,272,800 |
| 2024/10/17 | 1,125 | 1,137 | 1,113 | 1,118 | -7 | -0.6% | 3,184,400 |
| 2024/10/16 | 1,114 | 1,142 | 1,092 | 1,125 | -2 | -0.2% | 4,687,300 |
| 2024/10/15 | 1,147 | 1,149 | 1,112 | 1,127 | ±0 | ±0% | 4,984,200 |
| 2024/10/11 | 1,138 | 1,151 | 1,127 | 1,127 | -2 | -0.2% | 3,892,000 |
| 2024/10/10 | 1,136 | 1,152 | 1,125 | 1,129 | -18 | -1.6% | 4,822,500 |
| 2024/10/09 | 1,168 | 1,175 | 1,142 | 1,147 | -19 | -1.6% | 4,444,300 |
| 2024/10/08 | 1,200 | 1,201 | 1,161 | 1,166 | -44 | -3.6% | 6,068,900 |
| 2024/10/07 | 1,211 | 1,235 | 1,191 | 1,210 | +29 | +2.5% | 7,593,900 |
| 2024/10/04 | 1,191 | 1,194 | 1,158 | 1,181 | +2 | +0.2% | 5,855,300 |
| 2024/10/03 | 1,245 | 1,257 | 1,179 | 1,179 | -19 | -1.6% | 9,925,300 |
| 2024/10/02 | 1,219 | 1,268 | 1,192 | 1,198 | -55 | -4.4% | 9,981,300 |
| 2024/10/01 | 1,137 | 1,268 | 1,135 | 1,253 | +122 | +10.8% | 14,525,200 |
| 2024/09/30 | 1,155 | 1,178 | 1,125 | 1,131 | -75 | -6.2% | 7,078,000 |
| 2024/09/27 | 1,199 | 1,217 | 1,174 | 1,206 | +23 | +1.9% | 8,253,300 |
| 2024/09/26 | 1,188 | 1,199 | 1,173 | 1,183 | +11 | +0.9% | 4,426,100 |
| 2024/09/25 | 1,181 | 1,210 | 1,171 | 1,172 | -21 | -1.8% | 4,896,100 |
| 2024/09/24 | 1,254 | 1,254 | 1,193 | 1,193 | -32 | -2.6% | 5,913,900 |
| 2024/09/20 | 1,216 | 1,232 | 1,197 | 1,225 | +39 | +3.3% | 7,258,300 |
| 2024/09/19 | 1,168 | 1,202 | 1,164 | 1,186 | +48 | +4.2% | 7,007,500 |
| 2024/09/18 | 1,140 | 1,142 | 1,118 | 1,138 | +33 | +3% | 5,365,500 |
101～
150
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
