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 |
|---|---|---|---|---|---|---|---|
| 2017/10/16 | 1,479 | 1,497 | 1,475 | 1,493 | +17 | +1.2% | 645,500 |
| 2017/10/13 | 1,481 | 1,483 | 1,468 | 1,476 | -2 | -0.1% | 585,800 |
| 2017/10/12 | 1,472 | 1,482 | 1,472 | 1,478 | +9 | +0.6% | 511,700 |
| 2017/10/11 | 1,462 | 1,471 | 1,457 | 1,469 | -6 | -0.4% | 673,500 |
| 2017/10/10 | 1,481 | 1,483 | 1,467 | 1,475 | -6 | -0.4% | 495,500 |
| 2017/10/06 | 1,469 | 1,486 | 1,469 | 1,481 | +12 | +0.8% | 605,300 |
| 2017/10/05 | 1,481 | 1,481 | 1,462 | 1,469 | -15 | -1% | 574,000 |
| 2017/10/04 | 1,487 | 1,495 | 1,481 | 1,484 | +4 | +0.3% | 627,500 |
| 2017/10/03 | 1,472 | 1,484 | 1,466 | 1,480 | +13 | +0.9% | 672,900 |
| 2017/10/02 | 1,475 | 1,477 | 1,461 | 1,467 | -2 | -0.1% | 478,200 |
| 2017/09/29 | 1,478 | 1,490 | 1,460 | 1,469 | -12 | -0.8% | 945,200 |
| 2017/09/28 | 1,464 | 1,484 | 1,460 | 1,481 | +18 | +1.2% | 967,300 |
| 2017/09/27 | 1,460 | 1,467 | 1,451 | 1,463 | +1,317 | +902.1% | 611,700 |
| 2017/09/26 | 143 | 147 | 143 | 146 | +2 | +1.4% | 6,398,000 |
| 2017/09/25 | 144 | 145 | 143 | 144 | ±0 | ±0% | 6,732,000 |
| 2017/09/22 | 145 | 145 | 143 | 144 | ±0 | ±0% | 7,343,000 |
| 2017/09/21 | 144 | 144 | 142 | 144 | +2 | +1.4% | 9,063,000 |
| 2017/09/20 | 142 | 142 | 140 | 142 | ±0 | ±0% | 5,833,000 |
| 2017/09/19 | 139 | 142 | 139 | 142 | +4 | +2.9% | 12,604,000 |
| 2017/09/15 | 138 | 140 | 136 | 138 | ±0 | ±0% | 7,792,000 |
| 2017/09/14 | 138 | 139 | 137 | 138 | -1 | -0.7% | 6,149,000 |
| 2017/09/13 | 138 | 139 | 137 | 139 | +2 | +1.5% | 3,499,000 |
| 2017/09/12 | 136 | 137 | 135 | 137 | +2 | +1.5% | 5,250,000 |
| 2017/09/11 | 136 | 137 | 135 | 135 | -1 | -0.7% | 4,299,000 |
| 2017/09/08 | 136 | 137 | 134 | 136 | -1 | -0.7% | 8,860,000 |
| 2017/09/07 | 135 | 138 | 135 | 137 | +2 | +1.5% | 4,320,000 |
| 2017/09/06 | 136 | 136 | 135 | 135 | -1 | -0.7% | 2,082,000 |
| 2017/09/05 | 137 | 138 | 136 | 136 | -1 | -0.7% | 3,737,000 |
| 2017/09/04 | 136 | 138 | 136 | 137 | ±0 | ±0% | 3,313,000 |
| 2017/09/01 | 139 | 139 | 137 | 137 | -1 | -0.7% | 5,220,000 |
| 2017/08/31 | 137 | 138 | 137 | 138 | +2 | +1.5% | 2,995,000 |
| 2017/08/30 | 137 | 137 | 136 | 136 | -1 | -0.7% | 5,217,000 |
| 2017/08/29 | 136 | 138 | 136 | 137 | +1 | +0.7% | 5,685,000 |
| 2017/08/28 | 136 | 137 | 135 | 136 | +1 | +0.7% | 7,627,000 |
| 2017/08/25 | 136 | 137 | 135 | 135 | ±0 | ±0% | 4,892,000 |
| 2017/08/24 | 136 | 138 | 135 | 135 | -2 | -1.5% | 5,338,000 |
| 2017/08/23 | 137 | 138 | 135 | 137 | +2 | +1.5% | 8,060,000 |
| 2017/08/22 | 136 | 136 | 134 | 135 | ±0 | ±0% | 6,511,000 |
| 2017/08/21 | 135 | 136 | 135 | 135 | -1 | -0.7% | 3,681,000 |
| 2017/08/18 | 137 | 138 | 135 | 136 | -2 | -1.4% | 9,905,000 |
| 2017/08/17 | 138 | 140 | 138 | 138 | -1 | -0.7% | 7,162,000 |
| 2017/08/16 | 138 | 140 | 137 | 139 | +1 | +0.7% | 7,807,000 |
| 2017/08/15 | 139 | 140 | 138 | 138 | -1 | -0.7% | 5,736,000 |
| 2017/08/14 | 140 | 141 | 138 | 139 | -3 | -2.1% | 9,448,000 |
| 2017/08/10 | 144 | 144 | 141 | 142 | -2 | -1.4% | 9,700,000 |
| 2017/08/09 | 144 | 145 | 143 | 144 | -1 | -0.7% | 3,629,000 |
| 2017/08/08 | 146 | 146 | 143 | 145 | -1 | -0.7% | 7,203,000 |
| 2017/08/07 | 146 | 147 | 145 | 146 | +1 | +0.7% | 3,604,000 |
| 2017/08/04 | 144 | 146 | 144 | 145 | +1 | +0.7% | 3,488,000 |
| 2017/08/03 | 145 | 146 | 144 | 144 | -1 | -0.7% | 6,629,000 |
1901～
1950
件表示中 / 3751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 | 305,500円 | +7.9% | -17.1% | 0.98% | 15.41倍 | 1.81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 | 280,200円 | +3.9% | +25.1% | 2.86% | 25.70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 | 420,800円 | +2.6% | +5.5% | 4.28% | 16.54倍 | 2.19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 | 1,150,000円 | +2.5% | +9.5% | 0.00% | 14.94倍 | 1.19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 | 286,400円 | +2.4% | +429.8% | 0.70% | 270.95倍 | 3.44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
