1737 三井金属エンジニアリング

1737
2019/02/21
時価
142億円
PER 予
11.7倍
2010年以降
6.61-55.56倍
(2010-2018年)
PBR
1.02倍
2010年以降
0.51-1.49倍
(2010-2018年)
配当 予
4.29%
ROE 予
8.68%
ROA 予
5.71%
資料
Link

株価チャート

株価

2/21

前日 (2/20)
1,110
始値
1,110
高値
1,122
安値
1,109
終値 +0.72%
1,118
出来高 -65.38%
900

乖離率

株価(5日)
移動平均値
+0.9%
1,108
株価(25日)
移動平均値
+3.52%
1,080
出来高(5日)
移動平均値
-53.61%
1,940

2018/09/20~2019/02/21

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
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
11/161,1781,1781,1751,175-0.34%2,000150億1650万-1.26%12.31.07
11/151,1801,1801,1791,179-0.92%300150億6762万-1.01%12.341.07
11/141,1801,1901,1801,190+0.51%800152億820万-0.08%12.461.08
11/131,1841,1841,1781,184-0.08%3,700151億3152万-0.67%12.41.08
11/121,1841,1901,1821,1850%3,400151億4430万-0.67%12.411.08
11/091,2001,2001,1851,1850%2,400151億4430万-0.67%12.411.08
11/081,1871,1951,1851,1850%3,000151億4430万-0.75%12.411.08
11/071,1881,2721,1831,185-0.17%21,500151億4430万-0.84%12.411.08
11/061,1801,1891,1801,187+0.08%3,400151億6986万-0.67%12.431.08
11/051,1861,1871,1861,186-0.34%1,200151億5708万-0.84%12.421.08
11/021,1901,1911,1901,1900%500152億820万-0.58%12.461.08
11/011,1911,1911,1811,190-0.34%1,000152億820万-0.58%12.461.08
10/311,1951,1951,1941,194+1.02%300152億5932万-0.33%12.51.09
10/301,1821,1961,1821,182-0.17%2,900151億596万-1.5%12.371.07
10/291,1901,1901,1841,184-0.67%3,400151億3152万-1.5%12.41.08
10/261,1901,1971,1901,192-0.25%1,600152億3376万-0.91%12.481.08
10/251,1901,2011,1901,195+0.08%3,400152億7210万-0.75%12.511.09
10/241,1921,1941,1901,194+0.17%1,500152億5932万-0.83%12.51.09
10/231,1991,1991,1921,192-0.25%1,800152億3376万-1.08%12.481.08
10/221,2001,2001,1951,195-0.5%1,200152億7210万-0.83%12.511.09
10/191,2061,2061,1931,201+0.42%1,000153億4878万-0.33%12.571.09
10/181,2091,2091,1961,196-0.17%200152億8488万-0.83%12.521.09
10/171,1941,1981,1941,198+0.34%1,400153億1044万-0.66%12.541.09
10/161,2001,2001,1941,194-0.5%2,500152億5932万-1.08%12.51.09
10/151,1991,2001,1991,200-0.33%2,100153億3600万-0.66%12.561.09
10/121,1971,2051,1951,204+0.75%2,500153億8712万-0.41%12.61.09
10/111,1971,2001,1931,195-0.75%2,800152億7210万-1.24%12.511.09
10/101,2011,2051,2011,204+0.25%1,100153億8712万-0.66%12.61.09
10/091,2131,2131,1961,201+0.08%1,800153億4878万-0.99%12.571.09
10/051,2031,2141,2001,200-0.25%1,300153億3600万-1.15%12.561.09
10/041,2041,2131,2021,203-0.08%2,400153億7434万-0.99%12.591.09
10/031,2051,2081,2001,204+0.33%6,300153億8712万-1.07%12.61.09
10/021,2051,2051,2001,200-0.41%2,400153億3600万-1.48%12.561.09
10/011,2021,2071,2001,205+0.42%1,900153億9990万-1.15%12.621.1
09/281,2101,2221,1901,200-0.25%19,000153億3600万-1.64%12.561.14
09/271,2301,2301,2031,203-1.8%9,300153億7434万-1.39%12.591.14
09/261,2151,2251,2101,225-0.08%11,700156億5550万+0.41%12.821.16
09/251,2271,2271,2181,226-0.08%3,000156億6828万+0.49%12.831.16
09/211,2271,2291,2191,2270%1,700156億8106万+0.57%12.851.16
09/201,2281,2301,2181,227+1.32%2,400156億8106万+0.49%12.851.16

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1,118
2019/2/21
900142億8804万+3.52%
1,080

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)
2019/02/21 vs 2018/12/28
11%(1.11倍)
過去安値
242円(2002/12/27)
362%(4.62倍)
1,118円(2/21)