1737 三井金属エンジニアリング

1737
2019/08/22
時価
111億円
PER 予
18.63倍
2010年以降
6.61-55.56倍
(2010-2019年)
PBR
0.83倍
2010年以降
0.52-1.49倍
(2010-2019年)
配当 予
3.77%
ROE 予
4.47%
ROA 予
3.35%
資料
Link
CSV,JSON

株価チャート

株価

8/23

前日 (8/22)
875
始値
866
高値
880
安値
866
終値 ±0%
875
出来高 -86.27%
700

乖離率

株価(5日)
移動平均値
-0.91%
883
株価(25日)
移動平均値
-6.02%
931
出来高(5日)
移動平均値
-68.18%
2,200

2019/03/26~2019/08/23

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
08/238668808668750%700111億8250万-6.02%18.630.83
08/22882882870875-0.79%5,100111億8250万-6.42%18.630.83
08/21890890882882-0.56%1,500112億7196万-6.07%18.770.84
08/20899899887887-1.22%3,200113億3586万-5.94%18.880.84
08/19894898892898+0.45%500114億7644万-5.17%19.120.86
08/16897897894894-1.11%400114億2532万-5.89%19.030.85
08/15899909895904+0.56%2,300115億5312万-5.14%19.240.86
08/14900904899899-0.99%8,700114億8922万-6.06%19.140.86
08/13910918908908-1.41%1,900116億424万-5.42%19.330.86
08/09930930910921-1.39%1,800117億7038万-4.26%19.610.88
08/08931961931934-0.64%2,700119億3652万-3.11%19.880.89
08/07950964937940+0.32%2,400120億1320万-2.59%20.010.9
08/06927950922937-0.74%2,400119億7486万-2.9%19.950.89
08/05953953940944-1.05%2,400120億6432万-2.28%20.090.9
08/02945954945954+0.42%6,200121億9212万-1.34%20.310.91
08/01951951950950-0.63%700121億4100万-1.76%20.220.9
07/31951958951956-1.04%1,800122億1768万-1.14%20.350.91
07/30966974944966-0.31%4,300123億4548万-0.1%20.560.92
07/29995995969969-0.62%17,300123億8382万+0.31%20.630.92
07/26955975945975+1.77%4,600124億6050万+1.04%20.750.93
07/25955960946958+0.31%2,100122億4324万-0.73%20.390.91
07/24965966945955-0.62%4,700122億490万-1.04%20.330.91
07/23960961960961+0.52%200122億8158万-0.52%20.460.92
07/22973974940956-1.75%6,700122億1768万-0.93%20.350.91
07/19980980973973-0.71%1,300124億3494万+0.72%20.710.93
07/189809809759800%800125億2440万+1.55%20.860.93
07/17975983975980+0.1%1,900125億2440万+1.55%20.860.93
07/16980980970979-0.1%400125億1162万+1.56%20.840.93
07/12980985980980+0.1%2,700125億2440万+1.66%20.860.93
07/119799809669790%2,400125億1162万+1.66%20.840.93
07/10980980977979-0.1%1,400125億1162万+1.56%20.840.93
07/099809809809800%800125億2440万+1.66%20.860.93
07/08970980970980+1.45%2,400125億2440万+1.55%20.860.93
07/05965966961966+0.1%700123億4548万+0.1%20.560.92
07/04966966965965+0.84%3,600123億3270万-0.1%20.540.92
07/03958965952957-0.1%5,600122億3046万-1.14%20.370.91
07/029589589529580%2,600122億4324万-1.14%20.390.91
07/019589589469580%8,000122億4324万-1.34%20.390.91
06/28955958950958+0.84%900122億4324万-1.44%20.390.91
06/27972972950950-0.84%4,200121億4100万-2.46%20.220.9
06/26952963950958+0.63%1,800122億4324万-1.84%20.390.91
06/25952970952952+0.21%2,200121億6656万-2.66%20.260.91
06/249529529509500%1,800121億4100万-3.16%20.220.9
06/21965967948950-1.55%4,900121億4100万-3.46%20.220.9
06/209659669489650%2,700123億3270万-2.13%20.540.92
06/19968968959965+0.63%1,700123億3270万-2.23%20.540.92
06/189479599479590%4,500122億5602万-2.94%20.410.91
06/179599599599590%200122億5602万-3.13%20.410.91
06/14961962959959-0.31%3,700122億5602万-3.52%20.410.91
06/13967979960962-0.31%2,300122億9436万-3.7%20.480.92
06/12982982965965-0.21%3,600123億3270万-3.69%20.540.92
06/119679719679670%2,500123億5826万-4.07%20.580.92
06/10981983967967-1.02%3,200123億5826万-4.45%20.580.92
06/07990990976977-1.81%3,700124億8606万-3.93%20.80.93
06/06983995983995+1.22%1,400127億1610万-2.55%21.180.95
06/05997997956983-1.4%5,100125億6274万-4.1%20.920.94
06/04991997991997+1.22%800127億4166万-3.11%21.220.95
06/03999999980985-1.4%2,400125億8830万-4.65%20.970.94
05/319961,000992999+0.3%8,600127億6722万-3.66%21.270.95
05/30999999986996-0.1%2,500127億2888万-4.14%21.20.95
05/299909979759970%1,800127億4166万-4.41%21.220.95
05/28990997986997+0.5%1,800127億4166万-4.78%21.220.95
05/27998998980992-0.2%1,300126億7776万-5.52%21.120.94
05/241,0211,021958994-2.64%8,700127億332万-5.69%21.160.95
05/231,0011,0219901,021+2.1%9,200130億4838万-3.5%21.730.97
05/221,0201,0211,0001,000-1.96%1,500127億8000万-5.66%21.290.95
05/211,0301,0309981,0200%1,700130億3560万-4.14%21.710.97
05/201,0181,0201,0161,020+0.2%1,000130億3560万-4.32%21.710.97
05/171,0001,0181,0001,018+3.25%700130億1004万-4.68%21.670.97
05/169901,0009869860%2,400126億108万-7.94%20.990.94
05/159801,001958986-2.38%14,800126億108万-8.36%20.990.94
05/141,0461,0641,0001,010-5.08%7,800129億780万-6.48%21.50.96
05/131,0651,0651,0561,064-0.09%5,500135億9792万-1.85%22.651.01
05/101,0951,0951,0611,065+0.38%1,900136億1070万-1.75%22.671.01
05/091,0721,0811,0551,061-3.11%2,900135億5958万-2.21%22.591.01
05/081,0951,0951,0951,095+1.01%100139億9410万+0.55%23.311.04
05/071,1001,1001,0841,084-0.91%1,100138億5352万-0.55%23.071.03
04/261,0771,0941,0731,094+1.58%1,700139億8132万+0.18%23.291.04
04/251,0751,0891,0751,077+0.19%1,100137億6406万-1.55%22.931.03
04/241,0801,0801,0751,075-0.92%600137億3850万-1.92%22.881.02
04/231,0841,0941,0841,085-0.91%1,600138億6630万-1.18%23.11.03
04/191,0861,0951,0771,095+0.83%800139億9410万-0.45%23.311.04
04/181,0901,0921,0861,086+1.59%6,400138億7908万-1.54%23.121.03
04/171,0801,0911,0651,069-1.11%2,000136億6182万-3.35%22.761.02
04/161,0901,0901,0811,081-0.83%400138億1518万-2.61%23.011.03
04/151,0931,0941,0901,090-0.27%1,800139億3020万-2.15%23.21.04
04/121,0901,0951,0901,093+0.28%700139億6854万-2.24%23.271.04
04/111,0951,0961,0791,090+1.11%4,200139億3020万-2.77%23.21.04
04/101,0801,0801,0731,078-1.01%1,500137億7684万-4.18%22.951.03
04/091,0881,0891,0881,089+0.93%300139億1742万-3.54%23.181.04
04/081,0791,0871,0781,0790%1,000137億8962万-4.68%22.971.03
04/051,0801,0801,0701,079-0.09%1,000137億8962万-4.93%22.971.03
04/041,0871,0941,0741,080-0.64%7,400138億240万-5.18%22.991.03
04/031,0741,1021,0711,087-1.54%2,200138億9186万-4.73%23.141.03
04/021,0971,1051,0971,104+0.64%1,200141億912万-3.33%23.51.05
04/011,0951,1151,0951,097+0.18%4,600140億1966万-3.94%23.351.04
03/291,0971,0981,0901,095+1.48%400139億9410万-4.2%8.790.96
03/281,1001,1001,0571,079-1.19%2,300137億8962万-5.68%8.670.95
03/271,0401,0991,0401,092-4.21%8,900139億5576万-4.63%8.770.96
03/261,1461,1461,1331,140+0.71%3,300145億6920万-0.52%9.161

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
3月期
625
12/3
369
5/15
20,000
2/9
--+26.49%
7/27
-9.71%
12/10
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+19.68%
2/1
-8.4%
4/4
2012年
3月期
730
7/4
571
11/18
40,000
4/25
93億2940万72億9738万+5.35%
2/24
-12.02%
11/18
2013年
3月期
650
7/27
550
6/11
68,000
3/29
83億700万70億2900万+11.49%
7/27
-7.56%
4/2
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+13.83%
1/20
-7.97%
4/14
2015年
3月期
928
3/25
681
4/14
40,000
10/28
118億5984万87億318万+9.13%
6/26
-8.23%
4/3
2016年
3月期
940
8/6
802
2/12
21,000
4/28
120億1320万102億4956万+6.38%
2/29
-5.92%
2/4
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+12.76%
12/12
-11.99%
4/4
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+10.96%
1/12
-9.53%
3/29
2019年
3月期
1,210
3/5
1,040
3/27
11,400
3/5
154億6380万132億9120万+7.34%
3/5
-5.68%
3/28
最新875
2019/8/23
700111億8250万-6.02%
931

年間値上がり率

2001/12/28 vs 2000/12/28
-3%(0.97倍)
2002/12/27 vs 2001/12/28
-18%(0.82倍)
2003/12/30 vs 2002/12/27
32%(1.32倍)
2004/12/30 vs 2003/12/30
3%(1.03倍)
2005/12/30 vs 2004/12/30
125%(2.25倍)
2006/12/29 vs 2005/12/30
-23%(0.77倍)
2007/12/27 vs 2006/12/29
19%(1.19倍)
2008/12/29 vs 2007/12/27
-29%(0.71倍)
2009/12/30 vs 2008/12/29
-1%(0.99倍)
2010/12/28 vs 2009/12/30
14%(1.14倍)
2011/12/27 vs 2010/12/28
13%(1.13倍)
2012/12/26 vs 2011/12/27
-2%(0.98倍)
2013/12/30 vs 2012/12/26
15%(1.15倍)
2014/12/30 vs 2013/12/30
16%(1.16倍)
2015/12/29 vs 2014/12/30
5%(1.05倍)
2016/12/30 vs 2015/12/29
28%(1.28倍)
2017/12/29 vs 2016/12/30
26%(1.26倍)
2018/12/28 vs 2017/12/29
-28%(0.72倍)
2019/08/23 vs 2018/12/28
-13%(0.87倍)
過去安値
242円(2002/12/27)
262%(3.62倍)
875円(8/23)