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 |
|---|---|---|---|---|---|---|---|
| 2010/08/24 | 178 | 180 | 176 | 178 | -3 | -1.7% | 3,909,000 |
| 2010/08/23 | 181 | 183 | 179 | 181 | -1 | -0.5% | 2,905,000 |
| 2010/08/20 | 180 | 186 | 180 | 182 | -3 | -1.6% | 3,177,000 |
| 2010/08/19 | 183 | 186 | 183 | 185 | +1 | +0.5% | 3,688,000 |
| 2010/08/18 | 181 | 185 | 178 | 184 | +5 | +2.8% | 5,302,000 |
| 2010/08/17 | 177 | 181 | 176 | 179 | +1 | +0.6% | 5,928,000 |
| 2010/08/16 | 178 | 179 | 176 | 178 | -3 | -1.7% | 4,237,000 |
| 2010/08/13 | 177 | 182 | 175 | 181 | +3 | +1.7% | 3,952,000 |
| 2010/08/12 | 177 | 178 | 175 | 178 | -4 | -2.2% | 5,728,000 |
| 2010/08/11 | 185 | 186 | 182 | 182 | -5 | -2.7% | 1,591,000 |
| 2010/08/10 | 187 | 190 | 187 | 187 | +1 | +0.5% | 2,949,000 |
| 2010/08/09 | 188 | 188 | 182 | 186 | -5 | -2.6% | 4,598,000 |
| 2010/08/06 | 185 | 191 | 185 | 191 | +4 | +2.1% | 3,638,000 |
| 2010/08/05 | 188 | 189 | 185 | 187 | +2 | +1.1% | 2,702,000 |
| 2010/08/04 | 187 | 187 | 183 | 185 | -3 | -1.6% | 4,299,000 |
| 2010/08/03 | 186 | 190 | 183 | 188 | +3 | +1.6% | 6,099,000 |
| 2010/08/02 | 184 | 187 | 181 | 185 | +5 | +2.8% | 3,410,000 |
| 2010/07/30 | 186 | 186 | 177 | 180 | -6 | -3.2% | 4,458,000 |
| 2010/07/29 | 187 | 188 | 185 | 186 | -2 | -1.1% | 2,277,000 |
| 2010/07/28 | 186 | 189 | 185 | 188 | +4 | +2.2% | 2,876,000 |
| 2010/07/27 | 184 | 186 | 182 | 184 | ±0 | ±0% | 3,042,000 |
| 2010/07/26 | 184 | 186 | 180 | 184 | +1 | +0.5% | 5,188,000 |
| 2010/07/23 | 183 | 186 | 179 | 183 | +3 | +1.7% | 5,711,000 |
| 2010/07/22 | 177 | 181 | 177 | 180 | ±0 | ±0% | 2,708,000 |
| 2010/07/21 | 183 | 185 | 179 | 180 | -2 | -1.1% | 3,859,000 |
| 2010/07/20 | 185 | 187 | 182 | 182 | -7 | -3.7% | 7,116,000 |
| 2010/07/16 | 190 | 191 | 188 | 189 | -2 | -1% | 3,365,000 |
| 2010/07/15 | 195 | 196 | 190 | 191 | -6 | -3% | 3,417,000 |
| 2010/07/14 | 197 | 198 | 194 | 197 | +4 | +2.1% | 3,388,000 |
| 2010/07/13 | 197 | 200 | 192 | 193 | -1 | -0.5% | 5,371,000 |
| 2010/07/12 | 193 | 197 | 189 | 194 | +1 | +0.5% | 4,511,000 |
| 2010/07/09 | 197 | 197 | 189 | 193 | -2 | -1% | 5,536,000 |
| 2010/07/08 | 194 | 197 | 192 | 195 | +5 | +2.6% | 5,508,000 |
| 2010/07/07 | 188 | 190 | 187 | 190 | ±0 | ±0% | 4,168,000 |
| 2010/07/06 | 183 | 191 | 179 | 190 | +5 | +2.7% | 6,416,000 |
| 2010/07/05 | 178 | 186 | 177 | 185 | +8 | +4.5% | 6,205,000 |
| 2010/07/02 | 178 | 179 | 176 | 177 | ±0 | ±0% | 3,762,000 |
| 2010/07/01 | 178 | 179 | 175 | 177 | -4 | -2.2% | 4,367,000 |
| 2010/06/30 | 182 | 182 | 178 | 181 | -4 | -2.2% | 5,488,000 |
| 2010/06/29 | 189 | 190 | 184 | 185 | -3 | -1.6% | 2,513,000 |
| 2010/06/28 | 190 | 191 | 186 | 188 | -2 | -1.1% | 3,153,000 |
| 2010/06/25 | 194 | 195 | 189 | 190 | -5 | -2.6% | 4,965,000 |
| 2010/06/24 | 196 | 197 | 193 | 195 | -2 | -1% | 3,727,000 |
| 2010/06/23 | 200 | 200 | 196 | 197 | -4 | -2% | 4,653,000 |
| 2010/06/22 | 201 | 204 | 200 | 201 | -2 | -1% | 4,602,000 |
| 2010/06/21 | 196 | 203 | 196 | 203 | +10 | +5.2% | 7,462,000 |
| 2010/06/18 | 196 | 197 | 193 | 193 | -2 | -1% | 6,166,000 |
| 2010/06/17 | 195 | 198 | 194 | 195 | ±0 | ±0% | 6,236,000 |
| 2010/06/16 | 196 | 198 | 193 | 195 | +2 | +1% | 5,457,000 |
| 2010/06/15 | 193 | 193 | 191 | 193 | -1 | -0.5% | 2,943,000 |
3651～
3700
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
