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 |
|---|---|---|---|---|---|---|---|
| 2017/05/23 | 157 | 158 | 155 | 156 | -1 | -0.6% | 6,142,000 |
| 2017/05/22 | 157 | 158 | 156 | 157 | +1 | +0.6% | 3,201,000 |
| 2017/05/19 | 157 | 157 | 155 | 156 | ±0 | ±0% | 3,814,000 |
| 2017/05/18 | 154 | 157 | 153 | 156 | -3 | -1.9% | 10,394,000 |
| 2017/05/17 | 162 | 163 | 158 | 159 | -3 | -1.9% | 6,176,000 |
| 2017/05/16 | 164 | 165 | 162 | 162 | -1 | -0.6% | 4,278,000 |
| 2017/05/15 | 164 | 164 | 162 | 163 | -3 | -1.8% | 4,290,000 |
| 2017/05/12 | 167 | 168 | 164 | 166 | -2 | -1.2% | 6,398,000 |
| 2017/05/11 | 170 | 170 | 166 | 168 | -2 | -1.2% | 11,955,000 |
| 2017/05/10 | 169 | 171 | 168 | 170 | +2 | +1.2% | 2,529,000 |
| 2017/05/09 | 170 | 170 | 167 | 168 | -2 | -1.2% | 8,677,000 |
| 2017/05/08 | 171 | 173 | 169 | 170 | +2 | +1.2% | 6,253,000 |
| 2017/05/02 | 167 | 172 | 166 | 168 | +2 | +1.2% | 8,090,000 |
| 2017/05/01 | 164 | 167 | 161 | 166 | -5 | -2.9% | 11,292,000 |
| 2017/04/28 | 173 | 174 | 170 | 171 | ±0 | ±0% | 4,739,000 |
| 2017/04/27 | 171 | 174 | 171 | 171 | -1 | -0.6% | 5,547,000 |
| 2017/04/26 | 169 | 173 | 169 | 172 | +4 | +2.4% | 4,775,000 |
| 2017/04/25 | 165 | 169 | 163 | 168 | +4 | +2.4% | 11,765,000 |
| 2017/04/24 | 164 | 166 | 163 | 164 | +1 | +0.6% | 4,358,000 |
| 2017/04/21 | 164 | 165 | 161 | 163 | -1 | -0.6% | 8,024,000 |
| 2017/04/20 | 163 | 165 | 163 | 164 | +1 | +0.6% | 3,895,000 |
| 2017/04/19 | 164 | 165 | 162 | 163 | -1 | -0.6% | 4,108,000 |
| 2017/04/18 | 165 | 166 | 163 | 164 | +1 | +0.6% | 5,823,000 |
| 2017/04/17 | 163 | 164 | 161 | 163 | -2 | -1.2% | 3,794,000 |
| 2017/04/14 | 164 | 165 | 162 | 165 | -1 | -0.6% | 4,785,000 |
| 2017/04/13 | 168 | 168 | 164 | 166 | -2 | -1.2% | 9,131,000 |
| 2017/04/12 | 174 | 175 | 168 | 168 | -4 | -2.3% | 5,579,000 |
| 2017/04/11 | 174 | 175 | 171 | 172 | -2 | -1.1% | 5,698,000 |
| 2017/04/10 | 173 | 176 | 170 | 174 | +2 | +1.2% | 6,640,000 |
| 2017/04/07 | 169 | 174 | 169 | 172 | +3 | +1.8% | 7,056,000 |
| 2017/04/06 | 170 | 173 | 169 | 169 | -2 | -1.2% | 7,687,000 |
| 2017/04/05 | 174 | 174 | 171 | 171 | -2 | -1.2% | 5,494,000 |
| 2017/04/04 | 174 | 174 | 170 | 173 | -2 | -1.1% | 7,459,000 |
| 2017/04/03 | 174 | 176 | 172 | 175 | +3 | +1.7% | 6,089,000 |
| 2017/03/31 | 179 | 180 | 172 | 172 | -6 | -3.4% | 9,881,000 |
| 2017/03/30 | 180 | 182 | 178 | 178 | -3 | -1.7% | 3,980,000 |
| 2017/03/29 | 181 | 182 | 180 | 181 | ±0 | ±0% | 7,136,000 |
| 2017/03/28 | 182 | 183 | 181 | 181 | ±0 | ±0% | 3,341,000 |
| 2017/03/27 | 183 | 183 | 180 | 181 | -2 | -1.1% | 3,890,000 |
| 2017/03/24 | 182 | 184 | 179 | 183 | +1 | +0.5% | 4,644,000 |
| 2017/03/23 | 184 | 184 | 182 | 182 | ±0 | ±0% | 3,615,000 |
| 2017/03/22 | 183 | 184 | 182 | 182 | -3 | -1.6% | 4,903,000 |
| 2017/03/21 | 184 | 186 | 183 | 185 | ±0 | ±0% | 2,974,000 |
| 2017/03/17 | 185 | 186 | 184 | 185 | -1 | -0.5% | 3,419,000 |
| 2017/03/16 | 185 | 188 | 185 | 186 | ±0 | ±0% | 3,523,000 |
| 2017/03/15 | 186 | 187 | 185 | 186 | -1 | -0.5% | 4,114,000 |
| 2017/03/14 | 189 | 189 | 187 | 187 | -1 | -0.5% | 1,418,000 |
| 2017/03/13 | 188 | 189 | 187 | 188 | ±0 | ±0% | 2,543,000 |
| 2017/03/10 | 189 | 189 | 186 | 188 | +1 | +0.5% | 6,116,000 |
| 2017/03/09 | 187 | 187 | 184 | 187 | +1 | +0.5% | 4,964,000 |
2001～
2050
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 | 280,300円 | +3.9% | +25.1% | 2.85% | 25.71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 | 421,100円 | +2.6% | +5.5% | 4.27% | 16.55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 | 286,300円 | +2.4% | +429.8% | 0.70% | 270.86倍 | 3.43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
