1737 三井金属エンジニアリング

1737
2019/04/19
時価
139億円
PER 予
11.46倍
2010年以降
6.61-55.56倍
(2010-2018年)
PBR
1倍
2010年以降
0.51-1.49倍
(2010-2018年)
配当 予
4.38%
ROE 予
8.68%
ROA 予
5.71%
資料
Link

株価チャート

株価

4/19

前日 (4/18)
1,086
始値
1,086
高値
1,095
安値
1,077
終値 +0.83%
1,095
出来高 -87.5%
800

乖離率

株価(5日)
移動平均値
+1.01%
1,084
株価(25日)
移動平均値
-0.45%
1,100
出来高(5日)
移動平均値
-64.91%
2,280

2018/11/19~2019/04/19

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
04/191,0861,0951,0771,095+0.83%800139億9410万-0.45%11.461
04/181,0901,0921,0861,086+1.59%6,400138億7908万-1.54%11.370.99
04/171,0801,0911,0651,069-1.11%2,000136億6182万-3.35%11.190.97
04/161,0901,0901,0811,081-0.83%400138億1518万-2.61%11.320.98
04/151,0931,0941,0901,090-0.27%1,800139億3020万-2.15%11.410.99
04/121,0901,0951,0901,093+0.28%700139億6854万-2.24%11.440.99
04/111,0951,0961,0791,090+1.11%4,200139億3020万-2.77%11.410.99
04/101,0801,0801,0731,078-1.01%1,500137億7684万-4.18%11.290.98
04/091,0881,0891,0881,089+0.93%300139億1742万-3.54%11.40.99
04/081,0791,0871,0781,0790%1,000137億8962万-4.68%11.30.98
04/051,0801,0801,0701,079-0.09%1,000137億8962万-4.93%11.30.98
04/041,0871,0941,0741,080-0.64%7,400138億240万-5.18%11.310.98
04/031,0741,1021,0711,087-1.54%2,200138億9186万-4.73%11.380.99
04/021,0971,1051,0971,104+0.64%1,200141億912万-3.33%11.561
04/011,0951,1151,0951,097+0.18%4,600140億1966万-3.94%11.481
03/291,0971,0981,0901,095+1.48%400139億9410万-4.2%11.461
03/281,1001,1001,0571,079-1.19%2,300137億8962万-5.68%11.30.98
03/271,0401,0991,0401,092-4.21%8,900139億5576万-4.63%11.430.99
03/261,1461,1461,1331,140+0.71%3,300145億6920万-0.52%11.931.04
03/251,1341,1451,1321,132-0.7%2,500144億6696万-1.14%11.851.03
03/221,1301,1501,1301,140+0.88%3,800145億6920万-0.26%11.931.04
03/201,1241,1411,1201,130+0.18%2,500144億4140万-0.96%11.831.03
03/191,1321,1401,1211,128-0.35%1,500144億1584万-0.97%11.811.03
03/181,1401,1451,1301,132-1.22%6,100144億6696万-0.44%11.851.03
03/151,1601,1601,1461,146-0.35%1,200146億4588万+0.97%121.04
03/141,1641,1701,1501,150-1.96%2,100146億9700万+1.59%12.041.05
03/131,1631,1741,1631,173-0.34%1,700149億9094万+3.9%12.281.07
03/121,1781,1791,1771,177+0.86%3,500150億4206万+4.62%12.321.07
03/111,1791,1791,1581,167-1.27%800149億1426万+4.2%12.221.06
03/081,1711,1821,1561,1820%400151億596万+5.91%12.371.07
03/071,1781,1841,1561,182+0.34%3,100151億596万+6.29%12.371.07
03/061,1691,1891,1691,178-0.59%700150億5484万+6.32%12.331.07
03/051,2101,2101,1761,185+2.24%11,400151億4430万+7.34%12.411.08
03/041,1541,1741,1541,159-0.69%2,500148億1202万+5.46%12.131.05
03/011,1741,1741,1371,167+0.17%2,200149億1426万+6.48%12.221.06
02/281,1291,1651,1271,165+3.19%4,300148億8870万+6.68%12.21.06
02/271,1231,1291,1211,129+1.16%2,400144億2862万+3.77%11.821.03
02/261,1201,1201,1111,116+0.45%1,100142億6248万+2.76%11.681.01
02/251,1091,1181,1091,111-0.71%1,300141億9858万+2.49%11.631.01
02/221,1181,1201,0851,119+0.09%3,500143億82万+3.42%11.711.02
02/211,1101,1221,1091,118+0.72%900142億8804万+3.52%11.71.02
02/201,1101,1171,1101,1100%2,600141億8580万+3.06%11.621.01
02/191,1091,1101,1071,110+0.18%1,300141億8580万+3.26%11.621.01
02/181,0991,1101,0991,108+1.09%2,100141億6024万+3.36%11.61.01
02/151,0891,0961,0731,096+0.64%2,800140億688万+2.53%11.471
02/141,0821,0891,0821,089+0.65%2,000139億1742万+2.16%11.40.99
02/131,0801,0821,0741,082+0.28%500138億2796万+1.79%11.330.98
02/121,0661,0791,0661,079+0.28%1,900137億8962万+1.79%11.30.98
02/081,0731,0791,0731,076+0.28%800137億5128万+1.7%11.260.98
02/071,0791,0791,0641,0730%1,600137億1294万+1.71%11.230.98
02/061,0751,0751,0601,073+0.56%2,300137億1294万+2.29%11.230.98
02/051,0671,0671,0651,0670%800136億3626万+2.2%11.170.97
02/041,0671,0671,0621,0670%1,400136億3626万+2.5%11.170.97
02/011,0701,0701,0541,067-0.84%4,300136億3626万+2.69%11.170.97
01/301,0761,0761,0661,0760%1,700137億5128万+3.66%11.260.98
01/291,0701,0761,0691,076+0.37%1,000137億5128万+3.66%11.260.98
01/281,0771,0771,0721,072-0.19%1,900137億16万+3.28%11.220.97
01/251,0731,0741,0681,074+0.09%1,500137億2572万+3.47%11.240.98
01/241,0741,0741,0701,073+0.28%700137億1294万+3.37%11.230.98
01/231,0601,0751,0601,070+0.28%1,600136億7460万+2.98%11.20.97
01/221,0721,0751,0671,067-0.65%400136億3626万+2.6%11.170.97
01/211,0701,0751,0701,074+0.66%8,600137億2572万+3.07%11.240.98
01/181,0691,0731,0651,067-0.37%4,900136億3626万+2.2%11.170.97
01/171,0721,0721,0701,071+0.56%1,100136億8738万+2.29%11.210.97
01/161,0651,0681,0651,065+0.95%500136億1070万+1.53%11.150.97
01/151,0501,0551,0501,055+0.76%1,300134億8290万+0.29%11.040.96
01/111,0421,0481,0421,047+1.16%1,600133億8066万-0.76%10.960.95
01/101,0401,0401,0351,035+0.19%1,400132億2730万-2.17%10.840.94
01/091,0251,0331,0221,033+0.78%600132億174万-2.64%10.810.94
01/081,0361,0361,0221,025+0.49%1,000130億9950万-3.67%10.730.93
01/071,0121,0201,0091,020+0.99%4,800130億3560万-4.32%10.680.93
01/041,0111,0119951,010+0.2%3,400129億780万-5.43%10.570.92
2018
12/281,0011,0101,0001,008+1%1,600128億8224万-5.97%10.550.92
12/279641,010964998+5.94%3,800127億5444万-7.25%10.450.91
12/26965965942942+0.53%5,000120億3876万-12.94%9.860.86
12/25939954915937-6.21%26,000119億7486万-14.04%9.810.85
12/211,0151,015999999-1.77%4,200127億6722万-9.18%10.460.91
12/201,0501,0661,0081,017-3.05%9,600129億9726万-8.13%10.650.92
12/191,0701,0701,0381,049-1.96%6,200134億622万-5.83%10.980.95
12/181,0681,0761,0651,070+0.19%9,400136億7460万-4.38%11.20.97
12/171,0701,0741,0681,068-0.84%4,400136億4904万-4.98%11.180.97
12/141,0831,0921,0771,077-0.65%3,100137億6406万-4.61%11.280.98
12/131,0891,1081,0841,084-0.46%1,100138億5352万-4.32%11.350.99
12/121,0981,0981,0891,089-0.82%300139億1742万-4.22%11.40.99
12/111,1011,1291,0981,098-0.27%1,700140億3244万-3.77%11.491
12/101,1331,1331,1001,101-2.91%2,500140億7078万-3.84%11.531
12/071,1211,1341,1211,134-0.18%300144億9252万-1.22%11.871.03
12/061,1391,1391,1231,136-0.18%900145億1808万-1.22%11.891.03
12/051,1421,1431,1211,138+0.71%5,300145億4364万-1.3%11.911.03
12/041,1361,1361,1271,130-0.88%2,900144億4140万-2.08%11.831.03
12/031,1381,1431,1271,140+1.79%6,400145億6920万-1.47%11.931.04
11/301,1061,1201,1061,120+1.73%700143億1360万-3.36%11.731.02
11/291,1001,1181,0981,101+0.36%8,200140億7078万-5.25%11.531
11/281,0991,1001,0921,097+0.92%2,100140億1966万-5.84%11.481
11/271,0991,1001,0741,087+0.65%2,900138億9186万-7.01%11.380.99
11/261,0901,0941,0661,080-1.37%4,600138億240万-7.93%11.310.98
11/221,0911,1091,0901,095-1.35%3,800139億9410万-7.05%11.461
11/211,1401,1401,0921,110-2.97%7,600141億8580万-6.09%11.621.01
11/201,1581,1581,1441,144-1.29%3,600146億2032万-3.54%11.981.04
11/191,1741,1741,1591,159-1.36%4,400148億1202万-2.44%12.131.05

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
最新1,095
2019/4/19
800139億9410万-0.45%
1,100

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)
2019/04/19 vs 2018/12/28
9%(1.09倍)
過去安値
242円(2002/12/27)
352%(4.52倍)
1,095円(4/19)