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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 1,601 | 1,746 | 1,600 | 1,636 | +55 | +3.5% | 42,289,700 |
| 2024/07/16 | 1,440 | 1,607 | 1,437 | 1,581 | +154 | +10.8% | 18,949,200 |
| 2024/07/12 | 1,440 | 1,476 | 1,420 | 1,427 | -48 | -3.3% | 5,815,600 |
| 2024/07/11 | 1,425 | 1,480 | 1,396 | 1,475 | +71 | +5.1% | 7,929,100 |
| 2024/07/10 | 1,404 | 1,409 | 1,378 | 1,404 | -6 | -0.4% | 4,637,600 |
| 2024/07/09 | 1,445 | 1,457 | 1,406 | 1,410 | -35 | -2.4% | 5,667,600 |
| 2024/07/08 | 1,450 | 1,469 | 1,407 | 1,445 | -13 | -0.9% | 7,944,900 |
| 2024/07/05 | 1,527 | 1,553 | 1,450 | 1,458 | -65 | -4.3% | 11,438,900 |
| 2024/07/04 | 1,487 | 1,539 | 1,475 | 1,523 | +35 | +2.4% | 7,079,700 |
| 2024/07/03 | 1,526 | 1,563 | 1,488 | 1,488 | -26 | -1.7% | 9,757,400 |
| 2024/07/02 | 1,495 | 1,519 | 1,467 | 1,514 | +30 | +2% | 7,443,600 |
| 2024/07/01 | 1,466 | 1,491 | 1,440 | 1,484 | +28 | +1.9% | 6,238,700 |
| 2024/06/28 | 1,410 | 1,470 | 1,397 | 1,456 | +64 | +4.6% | 10,835,800 |
| 2024/06/27 | 1,403 | 1,420 | 1,349 | 1,392 | -37 | -2.6% | 13,232,000 |
| 2024/06/26 | 1,449 | 1,510 | 1,411 | 1,429 | -20 | -1.4% | 16,296,800 |
| 2024/06/25 | 1,424 | 1,453 | 1,412 | 1,449 | +35 | +2.5% | 5,953,500 |
| 2024/06/24 | 1,394 | 1,466 | 1,392 | 1,414 | +8 | +0.6% | 7,044,000 |
| 2024/06/21 | 1,430 | 1,430 | 1,391 | 1,406 | -4 | -0.3% | 4,512,700 |
| 2024/06/20 | 1,414 | 1,444 | 1,390 | 1,410 | -20 | -1.4% | 5,352,900 |
| 2024/06/19 | 1,385 | 1,430 | 1,350 | 1,430 | +68 | +5% | 7,674,500 |
| 2024/06/18 | 1,388 | 1,392 | 1,335 | 1,362 | -11 | -0.8% | 5,471,000 |
| 2024/06/17 | 1,430 | 1,435 | 1,355 | 1,373 | -87 | -6% | 7,397,100 |
| 2024/06/14 | 1,431 | 1,472 | 1,426 | 1,460 | +22 | +1.5% | 3,804,100 |
| 2024/06/13 | 1,453 | 1,472 | 1,432 | 1,438 | -13 | -0.9% | 4,246,300 |
| 2024/06/12 | 1,444 | 1,458 | 1,433 | 1,451 | -16 | -1.1% | 4,125,800 |
| 2024/06/11 | 1,508 | 1,531 | 1,460 | 1,467 | -18 | -1.2% | 9,127,000 |
| 2024/06/10 | 1,437 | 1,502 | 1,437 | 1,485 | +42 | +2.9% | 5,934,400 |
| 2024/06/07 | 1,412 | 1,455 | 1,406 | 1,443 | +31 | +2.2% | 5,720,500 |
| 2024/06/06 | 1,436 | 1,442 | 1,393 | 1,412 | -12 | -0.8% | 5,751,900 |
| 2024/06/05 | 1,457 | 1,468 | 1,417 | 1,424 | -58 | -3.9% | 6,229,900 |
| 2024/06/04 | 1,512 | 1,544 | 1,463 | 1,482 | -52 | -3.4% | 10,430,800 |
| 2024/06/03 | 1,466 | 1,534 | 1,455 | 1,534 | +64 | +4.4% | 12,575,000 |
| 2024/05/31 | 1,388 | 1,480 | 1,377 | 1,470 | +72 | +5.2% | 14,402,900 |
| 2024/05/30 | 1,362 | 1,404 | 1,350 | 1,398 | +13 | +0.9% | 10,011,900 |
| 2024/05/29 | 1,426 | 1,465 | 1,380 | 1,385 | -50 | -3.5% | 10,118,600 |
| 2024/05/28 | 1,435 | 1,458 | 1,420 | 1,435 | +13 | +0.9% | 11,011,800 |
| 2024/05/27 | 1,412 | 1,438 | 1,392 | 1,422 | +6 | +0.4% | 8,759,900 |
| 2024/05/24 | 1,403 | 1,450 | 1,400 | 1,416 | -17 | -1.2% | 14,045,600 |
| 2024/05/23 | 1,523 | 1,530 | 1,421 | 1,433 | -68 | -4.5% | 19,863,700 |
| 2024/05/22 | 1,533 | 1,544 | 1,481 | 1,501 | -49 | -3.2% | 14,211,000 |
| 2024/05/21 | 1,586 | 1,611 | 1,546 | 1,550 | -32 | -2% | 18,462,000 |
| 2024/05/20 | 1,534 | 1,617 | 1,515 | 1,582 | +48 | +3.1% | 29,643,600 |
| 2024/05/17 | 1,455 | 1,543 | 1,432 | 1,534 | +87 | +6% | 28,277,400 |
| 2024/05/16 | 1,536 | 1,537 | 1,361 | 1,447 | -89 | -5.8% | 57,889,700 |
| 2024/05/15 | 1,761 | 1,868 | 1,523 | 1,536 | -145 | -8.6% | 59,831,300 |
| 2024/05/14 | 1,725 | 1,749 | 1,645 | 1,681 | -15 | -0.9% | 27,964,200 |
| 2024/05/13 | 1,685 | 1,707 | 1,645 | 1,696 | -9 | -0.5% | 16,957,800 |
| 2024/05/10 | 1,574 | 1,709 | 1,570 | 1,705 | +123 | +7.8% | 26,547,800 |
| 2024/05/09 | 1,617 | 1,649 | 1,533 | 1,582 | -19 | -1.2% | 25,017,600 |
| 2024/05/08 | 1,611 | 1,638 | 1,585 | 1,601 | -22 | -1.4% | 16,295,900 |
251～
300
件表示中 / 3749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 | 311,000円 | +7.9% | -17.1% | 0.96% | 15.69倍 | 1.85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 | 279,000円 | +3.9% | +25.1% | 2.87% | 25.59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 | 427,100円 | +2.6% | +5.5% | 4.21% | 16.78倍 | 2.22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 | 1,143,000円 | +2.5% | +9.5% | 0.00% | 14.85倍 | 1.18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 | 294,100円 | +2.4% | +429.8% | 0.68% | 278.24倍 | 3.53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
