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 |
|---|---|---|---|---|---|---|---|
| 2017/08/02 | 145 | 146 | 144 | 145 | -1 | -0.7% | 10,077,000 |
| 2017/08/01 | 150 | 152 | 144 | 146 | -8 | -5.2% | 29,226,000 |
| 2017/07/31 | 150 | 155 | 148 | 154 | -4 | -2.5% | 19,044,000 |
| 2017/07/28 | 159 | 160 | 158 | 158 | -1 | -0.6% | 3,144,000 |
| 2017/07/27 | 159 | 160 | 158 | 159 | -1 | -0.6% | 3,253,000 |
| 2017/07/26 | 160 | 162 | 159 | 160 | +1 | +0.6% | 4,379,000 |
| 2017/07/25 | 158 | 159 | 157 | 159 | +1 | +0.6% | 2,837,000 |
| 2017/07/24 | 157 | 158 | 157 | 158 | ±0 | ±0% | 1,478,000 |
| 2017/07/21 | 159 | 159 | 158 | 158 | -1 | -0.6% | 2,601,000 |
| 2017/07/20 | 158 | 160 | 158 | 159 | ±0 | ±0% | 2,162,000 |
| 2017/07/19 | 159 | 160 | 158 | 159 | ±0 | ±0% | 3,757,000 |
| 2017/07/18 | 161 | 162 | 159 | 159 | -3 | -1.9% | 3,572,000 |
| 2017/07/14 | 161 | 162 | 160 | 162 | +1 | +0.6% | 2,763,000 |
| 2017/07/13 | 162 | 162 | 159 | 161 | -1 | -0.6% | 4,119,000 |
| 2017/07/12 | 161 | 163 | 160 | 162 | +1 | +0.6% | 4,386,000 |
| 2017/07/11 | 161 | 162 | 160 | 161 | ±0 | ±0% | 2,829,000 |
| 2017/07/10 | 161 | 162 | 160 | 161 | +1 | +0.6% | 4,191,000 |
| 2017/07/07 | 159 | 160 | 159 | 160 | -1 | -0.6% | 3,431,000 |
| 2017/07/06 | 161 | 161 | 159 | 161 | ±0 | ±0% | 6,093,000 |
| 2017/07/05 | 161 | 162 | 160 | 161 | ±0 | ±0% | 5,029,000 |
| 2017/07/04 | 162 | 162 | 160 | 161 | +1 | +0.6% | 6,478,000 |
| 2017/07/03 | 160 | 161 | 158 | 160 | ±0 | ±0% | 4,762,000 |
| 2017/06/30 | 157 | 160 | 155 | 160 | +2 | +1.3% | 6,794,000 |
| 2017/06/29 | 159 | 160 | 157 | 158 | ±0 | ±0% | 7,710,000 |
| 2017/06/28 | 156 | 158 | 155 | 158 | +2 | +1.3% | 6,643,000 |
| 2017/06/27 | 154 | 157 | 153 | 156 | +3 | +2% | 6,418,000 |
| 2017/06/26 | 155 | 157 | 153 | 153 | -1 | -0.6% | 5,782,000 |
| 2017/06/23 | 154 | 155 | 153 | 154 | +2 | +1.3% | 4,930,000 |
| 2017/06/22 | 153 | 154 | 152 | 152 | -1 | -0.7% | 4,445,000 |
| 2017/06/21 | 153 | 154 | 151 | 153 | ±0 | ±0% | 3,018,000 |
| 2017/06/20 | 155 | 156 | 153 | 153 | ±0 | ±0% | 4,821,000 |
| 2017/06/19 | 153 | 154 | 153 | 153 | +1 | +0.7% | 1,708,000 |
| 2017/06/16 | 153 | 156 | 152 | 152 | -1 | -0.7% | 10,266,000 |
| 2017/06/15 | 153 | 154 | 152 | 153 | -1 | -0.6% | 5,065,000 |
| 2017/06/14 | 155 | 155 | 153 | 154 | +1 | +0.7% | 6,901,000 |
| 2017/06/13 | 154 | 155 | 153 | 153 | ±0 | ±0% | 4,005,000 |
| 2017/06/12 | 153 | 157 | 153 | 153 | +1 | +0.7% | 7,659,000 |
| 2017/06/09 | 153 | 155 | 151 | 152 | ±0 | ±0% | 8,112,000 |
| 2017/06/08 | 153 | 154 | 151 | 152 | -1 | -0.7% | 5,377,000 |
| 2017/06/07 | 150 | 153 | 150 | 153 | +3 | +2% | 6,267,000 |
| 2017/06/06 | 153 | 154 | 150 | 150 | -5 | -3.2% | 11,361,000 |
| 2017/06/05 | 156 | 158 | 154 | 155 | -6 | -3.7% | 8,565,000 |
| 2017/06/02 | 155 | 161 | 154 | 161 | +7 | +4.5% | 9,602,000 |
| 2017/06/01 | 152 | 156 | 152 | 154 | +2 | +1.3% | 7,720,000 |
| 2017/05/31 | 153 | 154 | 150 | 152 | -2 | -1.3% | 8,836,000 |
| 2017/05/30 | 155 | 156 | 153 | 154 | -1 | -0.6% | 2,726,000 |
| 2017/05/29 | 157 | 157 | 155 | 155 | ±0 | ±0% | 3,379,000 |
| 2017/05/26 | 156 | 157 | 155 | 155 | -1 | -0.6% | 2,869,000 |
| 2017/05/25 | 157 | 158 | 156 | 156 | -2 | -1.3% | 4,463,000 |
| 2017/05/24 | 158 | 158 | 156 | 158 | +2 | +1.3% | 2,825,000 |
1951～
2000
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 | 304,500円 | +7.9% | -17.1% | 0.99% | 15.36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 | 421,000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 | 287,500円 | +2.4% | +429.8% | 0.70% | 271.99倍 | 3.45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
