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 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 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 |
| 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 |
101～
150
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
