- 1737
- 2022/03/22
- 時価
- 168億円
- PER 予
- 105.13倍
- 2010年以降
- 6.61-83.46倍
（2010-2021年） - PBR
- 1.23倍
- 2010年以降
- 0.52-1.49倍
（2010-2021年） - 配当 予
- 0%
- ROE 予
- 1.17%
- ROA 予
- 0.86%
- 資料
- Link
- CSV,JSON
三井金属エンジニアリング（1737）の時価総額の推移
- 2010年3月30日
- 57億5100万
- 2011年3月30日
- 81億7920万
- 2012年3月23日
- 79億3638万
- 2013年3月29日
- 71億5680万
- 2014年3月31日
- 90億3315万
- 2015年3月31日
- 108億3314万
- 2016年3月31日
- 104億6237万
- 2017年3月31日
- 154億5418万
- 2018年3月30日
- 174億3385万
- 2019年3月29日
- 139億8540万
- 2020年3月31日
- 85億1896万
- 2021年3月31日
- 130億9127万
2021/10/22～2022/03/22
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | ||||||||||
| 03/22 | 1,317 | 1,318 | 1,316 | 1,317 | 0% | 15,000 | 168億3126万 | -0.08% | 105.13 | 1.23 |
| 03/18 | 1,316 | 1,318 | 1,316 | 1,317 | 0% | 17,000 | 168億3126万 | -0.08% | 105.13 | 1.23 |
| 03/17 | 1,317 | 1,317 | 1,316 | 1,317 | 0% | 3,800 | 168億3126万 | -0.08% | 105.13 | 1.23 |
| 03/16 | 1,317 | 1,317 | 1,316 | 1,317 | 0% | 1,700 | 168億3126万 | -0.08% | 105.13 | 1.23 |
| 03/15 | 1,317 | 1,317 | 1,316 | 1,317 | 0% | 2,500 | 168億3126万 | -0.08% | 105.13 | 1.23 |
| 03/14 | 1,317 | 1,318 | 1,316 | 1,317 | 0% | 2,300 | 168億3126万 | -0.08% | 105.13 | 1.23 |
| 03/11 | 1,317 | 1,318 | 1,317 | 1,317 | -0.08% | 800 | 168億3126万 | -0.08% | 105.13 | 1.23 |
| 03/10 | 1,317 | 1,318 | 1,317 | 1,318 | +0.08% | 1,300 | 168億4404万 | 0% | 105.21 | 1.23 |
| 03/09 | 1,316 | 1,318 | 1,316 | 1,317 | 0% | 9,300 | 168億3126万 | -0.08% | 105.13 | 1.23 |
| 03/08 | 1,317 | 1,318 | 1,316 | 1,317 | 0% | 9,100 | 168億3126万 | -0.08% | 105.13 | 1.23 |
| 03/07 | 1,317 | 1,318 | 1,316 | 1,317 | 0% | 8,000 | 168億3126万 | -0.08% | 105.13 | 1.23 |
| 03/04 | 1,317 | 1,317 | 1,317 | 1,317 | 0% | 1,600 | 168億3126万 | -0.08% | 105.13 | 1.23 |
| 03/03 | 1,318 | 1,325 | 1,317 | 1,317 | 0% | 5,800 | 168億3126万 | -0.08% | 105.13 | 1.23 |
| 03/02 | 1,317 | 1,318 | 1,317 | 1,317 | 0% | 2,700 | 168億3126万 | -0.08% | 105.13 | 1.23 |
| 03/01 | 1,324 | 1,324 | 1,317 | 1,317 | -0.15% | 2,500 | 168億3126万 | -0.08% | 105.13 | 1.23 |
| 02/28 | 1,330 | 1,348 | 1,319 | 1,319 | -0.83% | 12,300 | 168億5682万 | 0% | 105.29 | 1.23 |
| 02/25 | 1,316 | 1,330 | 1,316 | 1,330 | +0.91% | 15,600 | 169億9740万 | +0.91% | 106.17 | 1.24 |
| 02/24 | 1,317 | 1,319 | 1,317 | 1,318 | 0% | 1,400 | 168億4404万 | 0% | 105.21 | 1.23 |
| 02/22 | 1,318 | 1,321 | 1,318 | 1,318 | 0% | 7,800 | 168億4404万 | 0% | 105.21 | 1.23 |
| 02/21 | 1,319 | 1,321 | 1,318 | 1,318 | -0.08% | 8,300 | 168億4404万 | 0% | 105.21 | 1.23 |
| 02/18 | 1,318 | 1,319 | 1,318 | 1,319 | +0.08% | 11,600 | 168億5682万 | +0.08% | 105.29 | 1.23 |
| 02/17 | 1,318 | 1,319 | 1,318 | 1,318 | 0% | 16,800 | 168億4404万 | 0% | 105.21 | 1.23 |
| 02/16 | 1,318 | 1,318 | 1,318 | 1,318 | 0% | 900 | 168億4404万 | 0% | 105.21 | 1.23 |
| 02/15 | 1,318 | 1,318 | 1,318 | 1,318 | 0% | 2,200 | 168億4404万 | 0% | 105.21 | 1.23 |
| 02/14 | 1,318 | 1,319 | 1,318 | 1,318 | -0.08% | 7,100 | 168億4404万 | 0% | 105.21 | 1.23 |
| 02/10 | 1,318 | 1,319 | 1,318 | 1,319 | +0.08% | 5,600 | 168億5682万 | +0.08% | 105.29 | 1.23 |
| 02/09 | 1,318 | 1,319 | 1,318 | 1,318 | 0% | 12,300 | 168億4404万 | 0% | 105.21 | 1.23 |
| 02/08 | 1,318 | 1,318 | 1,318 | 1,318 | 0% | 10,200 | 168億4404万 | 0% | 105.21 | 1.23 |
| 02/07 | 1,318 | 1,318 | 1,318 | 1,318 | 0% | 13,200 | 168億4404万 | 0% | 105.21 | 1.23 |
| 02/04 | 1,318 | 1,319 | 1,318 | 1,318 | 0% | 12,700 | 168億4404万 | 0% | 105.21 | 1.23 |
| 02/03 | 1,318 | 1,319 | 1,318 | 1,318 | 0% | 12,400 | 168億4404万 | 0% | 105.21 | 1.23 |
| 02/02 | 1,318 | 1,318 | 1,318 | 1,318 | 0% | 71,500 | 168億4404万 | +0.84% | 105.21 | 1.23 |
| 02/01 | 1,318 | 1,318 | 1,318 | 1,318 | 0% | 16,100 | 168億4404万 | +2.09% | 105.21 | 1.23 |
| 01/31 | 1,318 | 1,318 | 1,317 | 1,318 | 0% | 34,200 | 168億4404万 | +3.37% | 105.21 | 1.23 |
| 01/28 | 1,318 | 1,318 | 1,317 | 1,318 | +0.08% | 851,300 | 168億4404万 | +4.69% | 105.21 | 1.23 |
| 01/27 | 1,317 | 1,318 | 1,316 | 1,317 | 0% | 704,000 | 168億3126万 | +6.04% | 105.13 | 1.23 |
| 01/26 | 1,318 | 1,318 | 1,317 | 1,317 | -0.08% | 188,900 | 168億3126万 | +7.51% | 105.13 | 1.23 |
| 01/25 | 1,318 | 1,318 | 1,318 | 1,318 | 0% | 19,500 | 168億4404万 | +9.02% | 105.21 | 1.23 |
| 01/24 | 1,318 | 1,318 | 1,318 | 1,318 | 0% | 15,900 | 168億4404万 | +10.57% | 105.21 | 1.23 |
| 01/21 | 1,318 | 1,319 | 1,318 | 1,318 | 0% | 19,800 | 168億4404万 | +12.07% | 105.21 | 1.23 |
| 01/20 | 1,317 | 1,319 | 1,317 | 1,318 | 0% | 44,700 | 168億4404万 | +13.72% | 105.21 | 1.23 |
| 01/19 | 1,317 | 1,318 | 1,317 | 1,318 | +0.08% | 17,100 | 168億4404万 | +15.41% | 105.21 | 1.23 |
| 01/18 | 1,318 | 1,318 | 1,317 | 1,317 | 0% | 15,400 | 168億3126万 | +17.07% | 105.13 | 1.23 |
| 01/17 | 1,318 | 1,318 | 1,317 | 1,317 | -0.08% | 19,500 | 168億3126万 | +18.86% | 105.13 | 1.23 |
| 01/14 | 1,317 | 1,319 | 1,317 | 1,318 | +0.08% | 70,000 | 168億4404万 | +20.7% | 105.21 | 1.23 |
| 01/13 | 1,318 | 1,318 | 1,317 | 1,317 | 0% | 37,100 | 168億3126万 | +22.4% | 105.13 | 1.23 |
| 01/12 | 1,317 | 1,318 | 1,317 | 1,317 | 0% | 21,200 | 168億3126万 | +24.36% | 105.13 | 1.23 |
| 01/11 | 1,317 | 1,319 | 1,317 | 1,317 | -0.15% | 80,300 | 168億3126万 | +26.27% | 105.13 | 1.23 |
| 01/07 | 1,317 | 1,319 | 1,317 | 1,319 | +0.15% | 209,900 | 168億5682万 | +28.56% | 105.29 | 1.23 |
| 01/06 | 1,317 | 1,318 | 1,317 | 1,317 | 0% | 31,200 | 168億3126万 | +30.4% | 105.13 | 1.23 |
| 01/05 | 1,318 | 1,318 | 1,317 | 1,317 | -0.08% | 84,200 | 168億3126万 | +32.63% | 105.13 | 1.23 |
| 01/04 | 1,317 | 1,318 | 1,317 | 1,318 | 0% | 95,000 | 168億4404万 | +34.76% | 105.21 | 1.23 |
| 2021 | ||||||||||
| 12/30 | 1,316 | 1,318 | 1,316 | 1,318 | +0.15% | 180,300 | 168億4404万 | +37.01% | 105.21 | 1.23 |
| 12/29 | 1,316 | 1,317 | 1,316 | 1,316 | 0% | 186,100 | 168億1848万 | +38.97% | 105.05 | 1.23 |
| 12/28 | 1,317 | 1,318 | 1,316 | 1,316 | +23.68% | 431,400 | 168億1848万 | +41.2% | 105.05 | 1.23 |
| 12/27 | 1,064 | 1,064 | 1,064 | 1,064 | +16.41% | 10,500 | 135億9792万 | +16.03% | 84.93 | 0.99 |
| 12/24 | 914 | 915 | 908 | 914 | 0% | 3,400 | 116億8092万 | +0.22% | 72.96 | 0.85 |
| 12/23 | 918 | 918 | 908 | 914 | -0.11% | 1,200 | 116億8092万 | +0.22% | 72.96 | 0.85 |
| 12/22 | 913 | 915 | 897 | 915 | +1.33% | 2,400 | 116億9370万 | +0.22% | 73.04 | 0.85 |
| 12/21 | 881 | 920 | 879 | 903 | +0.78% | 19,500 | 115億4034万 | -1.2% | 72.08 | 0.84 |
| 12/20 | 905 | 910 | 896 | 896 | -0.67% | 2,500 | 114億5088万 | -2.18% | 71.52 | 0.84 |
| 12/17 | 895 | 906 | 895 | 902 | 0% | 2,700 | 115億2756万 | -1.64% | 72 | 0.84 |
| 12/16 | 912 | 912 | 893 | 902 | -0.66% | 2,300 | 115億2756万 | -1.74% | 72 | 0.84 |
| 12/15 | 905 | 908 | 900 | 908 | +1.11% | 1,700 | 116億424万 | -1.3% | 72.48 | 0.85 |
| 12/14 | 908 | 908 | 887 | 898 | +1.01% | 3,000 | 114億7644万 | -2.81% | 71.68 | 0.84 |
| 12/13 | 900 | 900 | 888 | 889 | -0.78% | 12,400 | 113億6142万 | -4.1% | 70.96 | 0.83 |
| 12/10 | 916 | 916 | 894 | 896 | -0.88% | 8,300 | 114億5088万 | -3.86% | 71.52 | 0.84 |
| 12/09 | 925 | 925 | 901 | 904 | -0.44% | 3,800 | 115億5312万 | -3.32% | 72.16 | 0.84 |
| 12/08 | 906 | 908 | 901 | 908 | +0.22% | 6,000 | 116億424万 | -3.3% | 72.48 | 0.85 |
| 12/07 | 908 | 908 | 898 | 906 | 0% | 6,400 | 115億7868万 | -3.92% | 72.32 | 0.85 |
| 12/06 | 908 | 908 | 900 | 906 | 0% | 2,100 | 115億7868万 | -4.23% | 72.32 | 0.85 |
| 12/03 | 925 | 925 | 891 | 906 | -0.33% | 5,400 | 115億7868万 | -4.63% | 72.32 | 0.85 |
| 12/02 | 909 | 909 | 896 | 909 | 0% | 2,800 | 116億1702万 | -4.72% | 72.56 | 0.85 |
| 12/01 | 910 | 911 | 906 | 909 | +0.66% | 8,900 | 116億1702万 | -5.02% | 72.56 | 0.85 |
| 11/30 | 929 | 930 | 900 | 903 | -1.85% | 6,500 | 115億4034万 | -6.04% | 72.08 | 0.84 |
| 11/29 | 943 | 943 | 918 | 920 | -2.02% | 4,200 | 117億5760万 | -4.66% | 73.44 | 0.86 |
| 11/26 | 940 | 942 | 925 | 939 | +0.43% | 5,600 | 120億42万 | -3% | 74.96 | 0.88 |
| 11/25 | 935 | 937 | 935 | 935 | -0.21% | 1,100 | 119億4930万 | -3.61% | 74.64 | 0.87 |
| 11/24 | 937 | 941 | 937 | 937 | 0% | 400 | 119億7486万 | -3.7% | 74.8 | 0.88 |
| 11/22 | 928 | 937 | 928 | 937 | 0% | 500 | 119億7486万 | -3.9% | 74.8 | 0.88 |
| 11/19 | 937 | 937 | 937 | 937 | +0.64% | 300 | 119億7486万 | -4.09% | 74.8 | 0.88 |
| 11/18 | 936 | 937 | 931 | 931 | -0.53% | 500 | 118億9818万 | -4.9% | 74.32 | 0.87 |
| 11/17 | 941 | 941 | 936 | 936 | -0.53% | 5,400 | 119億6208万 | -4.68% | 74.72 | 0.87 |
| 11/16 | 936 | 941 | 930 | 941 | +0.43% | 7,300 | 120億2598万 | -4.37% | 75.12 | 0.88 |
| 11/15 | 940 | 941 | 935 | 937 | +0.75% | 1,700 | 119億7486万 | -4.97% | 74.8 | 0.88 |
| 11/12 | 933 | 940 | 926 | 930 | -0.85% | 4,200 | 118億8540万 | -5.87% | 74.24 | 0.87 |
| 11/11 | 950 | 950 | 900 | 938 | -1.37% | 15,600 | 119億8764万 | -5.25% | 74.88 | 0.88 |
| 11/10 | 984 | 1,000 | 940 | 951 | -3.84% | 13,200 | 121億5378万 | -4.13% | 75.91 | 0.89 |
| 11/09 | 988 | 989 | 984 | 989 | +0.2% | 1,900 | 126億3942万 | -0.4% | 78.95 | 0.92 |
| 11/08 | 999 | 999 | 984 | 987 | -1.1% | 2,100 | 126億1386万 | -0.6% | 78.79 | 0.92 |
| 11/05 | 988 | 998 | 988 | 998 | +0.91% | 200 | 127億5444万 | +0.5% | 79.67 | 0.93 |
| 11/04 | 993 | 997 | 989 | 989 | -0.8% | 1,100 | 126億3942万 | -0.4% | 78.95 | 0.92 |
| 11/02 | 989 | 997 | 989 | 997 | +0.2% | 600 | 127億4166万 | +0.4% | 79.59 | 0.93 |
| 11/01 | 1,000 | 1,003 | 995 | 995 | -0.5% | 1,000 | 127億1610万 | +0.2% | 79.43 | 0.93 |
| 10/29 | 1,000 | 1,000 | 995 | 1,000 | +0.1% | 1,300 | 127億8000万 | +0.7% | 79.82 | 0.93 |
| 10/28 | 1,000 | 1,000 | 999 | 999 | -0.1% | 400 | 127億6722万 | +0.6% | 79.75 | 0.93 |
| 10/27 | 999 | 1,000 | 999 | 1,000 | +0.4% | 1,400 | 127億8000万 | +0.7% | 79.82 | 0.93 |
| 10/26 | 999 | 1,000 | 996 | 996 | -0.1% | 2,000 | 127億2888万 | +0.3% | 79.51 | 0.93 |
| 10/25 | 999 | 1,003 | 997 | 997 | -0.5% | 1,000 | 127億4166万 | +0.4% | 79.59 | 0.93 |
| 10/22 | 996 | 1,003 | 996 | 1,002 | +0.6% | 600 | 128億556万 | +0.91% | 79.98 | 0.94 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 625 12/3 | 369 5/15 | 20,000 2/9 | - | - | 57億5100万 3/30 |
| 2011年 3月期 | 680 3/3 | 427 6/29 6/28 | 23,000 7/28 7/7 | 86億9040万 | 54億5706万 | 81億7920万 3/30 |
| 2012年 3月期 | 730 7/4 | 571 11/18 | 40,000 4/25 | 93億2940万 | 72億9738万 | 79億3638万 3/23 |
| 2013年 3月期 | 650 7/27 | 550 6/11 | 68,000 3/29 | 83億700万 | 70億2900万 | 71億5680万 3/29 |
| 2014年 3月期 | 820 1/29 1/21 | 531 6/21 | 44,000 10/22 | 104億7960万 | 67億8618万 | 90億3315万 3/31 |
| 2015年 3月期 | 928 3/25 | 681 4/14 | 40,000 10/28 | 118億5984万 | 87億318万 | 108億3314万 3/31 |
| 2016年 3月期 | 940 8/6 | 802 2/12 | 21,000 4/28 | 120億1320万 | 102億4956万 | 104億6237万 3/31 |
| 2017年 3月期 | 1,388 3/2 | 807 4/7 4/6 | 31,000 11/9 | 177億3864万 | 103億1346万 | 154億5418万 3/31 |
| 2018年 3月期 | 1,610 1/29 | 1,050 4/13 | 61,500 11/8 | 205億7580万 | 134億1900万 | 174億3385万 3/30 |
| 2019年 3月期 | 1,386 4/2 | 915 12/25 | 26,000 12/25 | 177億1308万 | 116億9370万 | 139億8540万 3/29 |
| 2020年 3月期 | 1,115 4/1 | 618 3/13 | 21,500 1/8 | 142億4970万 | 78億9804万 | 85億1896万 3/31 |
| 2021年 3月期 | 1,098 2/9 | 614 4/22 4/21 | 101,200 5/25 | 140億3244万 | 78億4692万 | 130億9127万 3/31 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
