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 |
|---|---|---|---|---|---|---|---|
| 2011/06/21 | 165 | 167 | 163 | 165 | +1 | +0.6% | 4,000,000 |
| 2011/06/20 | 163 | 166 | 163 | 164 | ±0 | ±0% | 2,922,000 |
| 2011/06/17 | 168 | 168 | 162 | 164 | -3 | -1.8% | 5,055,000 |
| 2011/06/16 | 167 | 170 | 167 | 167 | -2 | -1.2% | 4,238,000 |
| 2011/06/15 | 170 | 172 | 169 | 169 | +1 | +0.6% | 3,268,000 |
| 2011/06/14 | 167 | 170 | 165 | 168 | -1 | -0.6% | 6,473,000 |
| 2011/06/13 | 167 | 170 | 167 | 169 | ±0 | ±0% | 2,001,000 |
| 2011/06/10 | 170 | 172 | 168 | 169 | +1 | +0.6% | 7,083,000 |
| 2011/06/09 | 170 | 170 | 166 | 168 | -3 | -1.8% | 4,452,000 |
| 2011/06/08 | 171 | 173 | 168 | 171 | -1 | -0.6% | 3,703,000 |
| 2011/06/07 | 170 | 173 | 170 | 172 | +1 | +0.6% | 3,111,000 |
| 2011/06/06 | 175 | 175 | 170 | 171 | -5 | -2.8% | 4,137,000 |
| 2011/06/03 | 177 | 180 | 176 | 176 | -2 | -1.1% | 5,419,000 |
| 2011/06/02 | 176 | 181 | 176 | 178 | -2 | -1.1% | 5,652,000 |
| 2011/06/01 | 181 | 181 | 179 | 180 | +2 | +1.1% | 4,620,000 |
| 2011/05/31 | 176 | 178 | 174 | 178 | +2 | +1.1% | 7,610,000 |
| 2011/05/30 | 177 | 179 | 174 | 176 | -3 | -1.7% | 4,403,000 |
| 2011/05/27 | 179 | 180 | 178 | 179 | +1 | +0.6% | 3,639,000 |
| 2011/05/26 | 178 | 180 | 176 | 178 | +2 | +1.1% | 4,361,000 |
| 2011/05/25 | 181 | 181 | 175 | 176 | -5 | -2.8% | 4,587,000 |
| 2011/05/24 | 179 | 182 | 179 | 181 | ±0 | ±0% | 3,422,000 |
| 2011/05/23 | 182 | 183 | 180 | 181 | -3 | -1.6% | 2,797,000 |
| 2011/05/20 | 188 | 188 | 183 | 184 | -3 | -1.6% | 3,820,000 |
| 2011/05/19 | 189 | 189 | 184 | 187 | -1 | -0.5% | 4,307,000 |
| 2011/05/18 | 189 | 190 | 187 | 188 | +1 | +0.5% | 5,359,000 |
| 2011/05/17 | 188 | 189 | 184 | 187 | -3 | -1.6% | 7,799,000 |
| 2011/05/16 | 190 | 191 | 188 | 190 | -2 | -1% | 4,485,000 |
| 2011/05/13 | 197 | 198 | 190 | 192 | -5 | -2.5% | 7,899,000 |
| 2011/05/12 | 198 | 199 | 196 | 197 | -2 | -1% | 4,741,000 |
| 2011/05/11 | 203 | 203 | 199 | 199 | -2 | -1% | 2,677,000 |
| 2011/05/10 | 202 | 203 | 201 | 201 | +1 | +0.5% | 5,255,000 |
| 2011/05/09 | 205 | 207 | 199 | 200 | -3 | -1.5% | 4,416,000 |
| 2011/05/06 | 200 | 204 | 200 | 203 | ±0 | ±0% | 4,982,000 |
| 2011/05/02 | 204 | 206 | 202 | 203 | +3 | +1.5% | 6,733,000 |
| 2011/04/28 | 205 | 208 | 195 | 200 | -4 | -2% | 13,086,000 |
| 2011/04/27 | 207 | 208 | 202 | 204 | ±0 | ±0% | 5,053,000 |
| 2011/04/26 | 205 | 206 | 203 | 204 | -2 | -1% | 2,796,000 |
| 2011/04/25 | 207 | 210 | 206 | 206 | -1 | -0.5% | 1,602,000 |
| 2011/04/22 | 205 | 208 | 205 | 207 | +2 | +1% | 3,740,000 |
| 2011/04/21 | 205 | 206 | 204 | 205 | +1 | +0.5% | 2,968,000 |
| 2011/04/20 | 207 | 208 | 204 | 204 | +1 | +0.5% | 4,300,000 |
| 2011/04/19 | 203 | 205 | 203 | 203 | -4 | -1.9% | 2,532,000 |
| 2011/04/18 | 208 | 209 | 205 | 207 | ±0 | ±0% | 3,181,000 |
| 2011/04/15 | 206 | 209 | 205 | 207 | +1 | +0.5% | 4,785,000 |
| 2011/04/14 | 200 | 209 | 199 | 206 | +4 | +2% | 11,110,000 |
| 2011/04/13 | 196 | 203 | 195 | 202 | +5 | +2.5% | 6,479,000 |
| 2011/04/12 | 201 | 201 | 195 | 197 | -7 | -3.4% | 9,083,000 |
| 2011/04/11 | 203 | 208 | 201 | 204 | +1 | +0.5% | 16,402,000 |
| 2011/04/08 | 198 | 203 | 196 | 203 | +6 | +3% | 7,466,000 |
| 2011/04/07 | 198 | 200 | 195 | 197 | -1 | -0.5% | 4,113,000 |
3451～
3500
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
