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 |
|---|---|---|---|---|---|---|---|
| 2024/05/07 | 1,667 | 1,683 | 1,617 | 1,623 | -15 | -0.9% | 21,671,800 |
| 2024/05/02 | 1,715 | 1,728 | 1,626 | 1,638 | -64 | -3.8% | 29,188,900 |
| 2024/05/01 | 1,690 | 1,744 | 1,661 | 1,702 | -12 | -0.7% | 25,147,300 |
| 2024/04/30 | 1,675 | 1,724 | 1,634 | 1,714 | +22 | +1.3% | 26,879,400 |
| 2024/04/26 | 1,560 | 1,697 | 1,531 | 1,692 | +132 | +8.5% | 35,070,000 |
| 2024/04/25 | 1,632 | 1,665 | 1,540 | 1,560 | -101 | -6.1% | 25,243,500 |
| 2024/04/24 | 1,630 | 1,707 | 1,551 | 1,661 | +34 | +2.1% | 57,667,600 |
| 2024/04/23 | 1,610 | 1,644 | 1,565 | 1,627 | +53 | +3.4% | 26,529,400 |
| 2024/04/22 | 1,580 | 1,643 | 1,535 | 1,574 | +14 | +0.9% | 25,028,500 |
| 2024/04/19 | 1,620 | 1,632 | 1,522 | 1,560 | -57 | -3.5% | 26,267,700 |
| 2024/04/18 | 1,579 | 1,658 | 1,570 | 1,617 | -12 | -0.7% | 22,857,900 |
| 2024/04/17 | 1,710 | 1,718 | 1,628 | 1,629 | -64 | -3.8% | 30,044,500 |
| 2024/04/16 | 1,740 | 1,793 | 1,666 | 1,693 | -78 | -4.4% | 33,584,400 |
| 2024/04/15 | 1,685 | 1,785 | 1,681 | 1,771 | +45 | +2.6% | 28,305,000 |
| 2024/04/12 | 1,836 | 1,839 | 1,718 | 1,726 | -170 | -9% | 47,875,300 |
| 2024/04/11 | 1,853 | 1,900 | 1,686 | 1,896 | +62 | +3.4% | 54,647,100 |
| 2024/04/10 | 1,840 | 1,912 | 1,815 | 1,834 | +29 | +1.6% | 36,576,300 |
| 2024/04/09 | 1,757 | 1,820 | 1,718 | 1,805 | +8 | +0.4% | 29,985,900 |
| 2024/04/08 | 1,720 | 1,800 | 1,680 | 1,797 | +102 | +6% | 29,645,100 |
| 2024/04/05 | 1,613 | 1,704 | 1,605 | 1,695 | +39 | +2.4% | 24,506,600 |
| 2024/04/04 | 1,686 | 1,718 | 1,604 | 1,656 | -10 | -0.6% | 29,088,400 |
| 2024/04/03 | 1,717 | 1,749 | 1,648 | 1,666 | -114 | -6.4% | 33,677,200 |
| 2024/04/02 | 1,900 | 1,930 | 1,780 | 1,780 | -171 | -8.8% | 25,075,700 |
| 2024/04/01 | 2,030 | 2,130 | 1,927 | 1,951 | +36 | +1.9% | 31,455,800 |
| 2024/03/29 | 1,920 | 1,927 | 1,825 | 1,915 | +12 | +0.6% | 19,529,200 |
| 2024/03/28 | 1,968 | 2,015 | 1,834 | 1,903 | -65 | -3.3% | 27,397,400 |
| 2024/03/27 | 2,085 | 2,105 | 1,952 | 1,968 | -165 | -7.7% | 25,671,100 |
| 2024/03/26 | 1,960 | 2,133 | 1,934 | 2,133 | +197 | +10.2% | 30,432,300 |
| 2024/03/25 | 1,907 | 2,000 | 1,905 | 1,936 | +31 | +1.6% | 15,453,400 |
| 2024/03/22 | 2,024 | 2,056 | 1,883 | 1,905 | -62 | -3.2% | 15,210,800 |
| 2024/03/21 | 1,978 | 2,023 | 1,885 | 1,967 | +56 | +2.9% | 24,217,900 |
| 2024/03/19 | 1,901 | 1,930 | 1,783 | 1,911 | -30 | -1.5% | 24,395,500 |
| 2024/03/18 | 1,758 | 1,943 | 1,750 | 1,941 | +152 | +8.5% | 25,671,400 |
| 2024/03/15 | 1,787 | 1,849 | 1,726 | 1,789 | -38 | -2.1% | 29,719,400 |
| 2024/03/14 | 1,911 | 1,989 | 1,800 | 1,827 | -104 | -5.4% | 29,430,500 |
| 2024/03/13 | 2,005 | 2,036 | 1,752 | 1,931 | -50 | -2.5% | 43,397,700 |
| 2024/03/12 | 1,913 | 2,155 | 1,800 | 1,981 | -72 | -3.5% | 101,359,400 |
| 2024/03/11 | 2,403 | 2,453 | 2,053 | 2,053 | -500 | -19.6% | 62,711,200 |
| 2024/03/08 | 2,601 | 2,898 | 2,505 | 2,553 | +22 | +0.9% | 102,269,800 |
| 2024/03/07 | 2,653 | 2,724 | 2,413 | 2,531 | -65 | -2.5% | 90,013,500 |
| 2024/03/06 | 2,303 | 2,890 | 2,260 | 2,596 | +206 | +8.6% | 111,158,700 |
| 2024/03/05 | 2,130 | 2,390 | 2,041 | 2,390 | +400 | +20.1% | 33,272,700 |
| 2024/03/04 | 1,800 | 2,006 | 1,775 | 1,990 | +187 | +10.4% | 54,271,500 |
| 2024/03/01 | 1,847 | 1,897 | 1,741 | 1,803 | -41 | -2.2% | 40,182,000 |
| 2024/02/29 | 1,843 | 1,959 | 1,822 | 1,844 | -79 | -4.1% | 38,641,400 |
| 2024/02/28 | 1,782 | 2,035 | 1,730 | 1,923 | +181 | +10.4% | 87,726,000 |
| 2024/02/27 | 1,944 | 1,947 | 1,614 | 1,742 | -2 | -0.1% | 64,412,900 |
| 2024/02/26 | 1,744 | 1,744 | 1,744 | 1,744 | +300 | +20.8% | 658,900 |
| 2024/02/22 | 1,174 | 1,444 | 1,137 | 1,444 | +300 | +26.2% | 13,643,100 |
| 2024/02/21 | 1,134 | 1,180 | 1,118 | 1,144 | -11 | -1% | 12,928,700 |
301～
350
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
