7003 三井E&S

7003
2025/06/13
時価
2505億円
PER 予
12.26倍
2010年以降
赤字-404.22倍
(2010-2025年)
PBR
1.44倍
2010年以降
0.26-2.06倍
(2010-2025年)
配当 予
1.23%
ROE 予
11.78%
ROA 予
4.45%
資料
Link
CSV,JSON

株価チャート

株価

6/13

前日 (6/12)
2,355
始値
2,361
高値
2,447
安値
2,306
終値 +3.18%
2,430
出来高 +12.23%
7,586,300

乖離率

株価(5日)
移動平均値
+2.79%
2,364
株価(25日)
移動平均値
+6.25%
2,287
出来高(5日)
移動平均値
+13.54%
6,681,400

2025/01/17~2025/06/13

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
2025
06/132,3612,4472,3062,430+3.18%7,586,3002505億2988万+6.25%12.261.44
06/122,2832,3642,2762,355+3.15%6,759,8002427億9747万+3.88%11.881.4
06/112,4172,4222,2702,283-4.6%6,943,4002353億7437万+1.6%11.521.36
06/102,3742,4132,3512,393+1.36%6,210,6002467億1522万+7.36%12.071.42
06/092,3302,3732,2992,361+1.37%5,906,9002434億1607万+7.07%11.911.4
06/062,3312,3662,3042,329-0.89%5,097,1002401億1691万+6.74%11.751.38
06/052,3802,3922,3222,350-2.53%6,967,4002422億8198万+8.75%11.851.4
06/042,2902,4342,2782,411+5.28%11,346,3002485億7100万+12.66%12.161.43
06/032,2982,3152,2572,290-0.39%4,923,2002360億9606万+8.53%11.551.36
06/022,3602,3812,2672,299-2.38%5,747,5002370億2395万+10.37%11.61.37
05/302,2752,3592,2752,355+3.29%7,198,6002427億9747万+14.65%11.881.4
05/292,3582,3582,2752,280-1.51%5,521,8002350億6507万+12.76%11.51.35
05/282,3752,3952,3112,315-1.61%6,864,5002386億7352万+16.16%11.681.38
05/272,3052,3672,2802,353+2.08%8,275,6002425億9128万+19.81%11.871.4
05/262,2552,3222,2482,305+3.36%10,879,8002376億4254万+19.37%11.631.37
05/232,1902,3202,1562,230+3.53%13,871,2002299億1013万+17.55%11.251.33
05/222,1432,1792,0952,154-1.1%10,466,8002220億7463万+15.31%10.871.28
05/212,1982,2472,1482,178+2.21%8,715,3002245億4900万+18.31%10.991.29
05/202,2182,2692,1252,131-3.71%6,613,2002197億336万+17.54%10.751.27
05/192,2012,2262,1672,213-1.38%6,942,4002281億5746万+23.77%11.161.31
05/162,3152,3182,2072,244-3.73%10,029,2002313億5352万+27.94%11.321.33
05/152,3552,3882,2872,331-0.93%11,713,9002403億2310万+35.44%11.761.39
05/142,2002,4722,1932,353+2.48%34,318,4002425億9128万+40.31%11.871.4
05/131,9772,3281,9252,296+18.41%24,684,6002367億1465万+40%11.581.36
05/121,9501,9631,8951,939+0.83%6,203,5001999億841万+20.36%9.781.15
05/091,8821,9331,8761,923+3%6,551,0001982億5883万+20.19%9.71.14
05/081,8311,8681,8051,867+1.91%3,998,3001924億8530万+17.64%9.421.11
05/071,8021,8361,7761,832+3.21%4,254,7001888億7684万+16.1%9.241.09
05/021,7951,8061,7551,775-0.56%4,866,2001830億22万+12.77%8.951.05
05/011,8001,8281,7831,785-1.92%5,239,4001840億3120万+13.26%91.06
04/301,8061,8731,8031,820-0.33%8,785,8001876億3966万+15.41%9.181.08
04/281,7751,8801,7551,826+10.13%20,729,8001882億5825万+15.79%9.211.08
04/251,6491,6771,6351,658+2.35%5,582,6001709億3767万+5%8.360.99
04/241,5931,6251,5821,620+2.79%4,897,0001670億1992万+1.89%8.170.96
04/231,6101,6181,5631,576+1.74%6,454,5001624億8357万-1.68%7.950.94
04/221,5361,5821,5321,549-0.06%5,609,2001596億9991万-3.97%7.810.92
04/211,5651,5741,5231,550-3%5,605,5001598億301万-4.62%7.820.92
04/181,5111,6141,5021,598+5.83%7,604,6001647億5174万-2.08%8.060.95
04/171,4701,5351,4591,510+3.64%6,341,6001556億7906万-7.76%7.620.9
04/161,5091,5151,4401,457-3.25%4,496,1001502億1483万-11.54%7.350.87
04/151,5051,5271,4841,506+1.69%5,362,3001552億6666万-9.22%7.60.89
04/141,4831,5071,4731,481-0.8%6,369,3001526億8919万-11.32%7.470.88
04/111,4331,5001,4161,4930%7,455,5001539億2638万-11.34%7.530.89
04/101,5081,5151,4491,493+9.94%8,752,9001539億2638万-12.07%7.530.89
04/091,3951,4011,3201,358-4.84%8,953,9001400億805万-20.77%6.850.81
04/081,4311,4461,3921,427+16.87%8,169,6001471億2186万-17.42%7.20.85
04/071,1411,2871,1411,221-15.27%14,489,7001258億8353万-29.75%6.160.73
04/041,5281,5411,3801,441-8.1%14,157,5001485億6525万-17.75%7.270.86
04/031,5341,5961,5271,568-5.2%9,493,0001616億5878万-10.86%7.910.93
04/021,6091,6761,5751,654+3.5%8,475,1001705億2527万-6.02%8.340.98
04/011,6521,6521,5911,598-2.8%6,865,9001647億5174万-9.15%8.060.95
03/311,7001,7141,6381,644-5.52%7,759,2001694億9429万-6.64%4.240.98
03/281,8071,8361,7321,740-4.5%6,641,1001793億9176万-1.36%4.491.03
03/271,8001,8381,7901,822+0.61%4,589,9001878億4586万+3.29%4.71.08
03/261,8281,8291,7951,811-0.06%3,955,7001867億1177万+2.66%4.681.08
03/251,9121,9221,8121,812-4.23%5,851,6001868億1487万+2.84%4.681.08
03/241,9141,9301,8831,892-1.97%5,237,6001950億6277万+7.62%4.891.12
03/211,9081,9641,9021,930-0.46%10,182,1001989億8052万+10.03%4.981.15
03/191,8351,9521,8281,939+6.3%11,996,5001999億841万+11.24%5.011.15
03/181,8701,8781,8211,824-1.35%6,335,0001880億5205万+5.49%4.711.08
03/171,7451,8551,7381,849+7.5%12,008,1001906億2952万+7.5%4.771.1
03/141,7571,7891,7201,720-1.55%7,161,4001773億2979万+0.64%4.441.02
03/131,7591,7911,7331,747-0.17%8,809,3001801億1345万+2.64%4.511.04
03/121,7401,8131,7311,750+0.29%10,143,8001804億2275万+3.31%4.521.04
03/111,7561,7721,7051,745-2.46%7,971,7001799億726万+3.5%4.511.04
03/101,7971,8331,7551,789-1.87%9,556,3001844億4360万+6.49%4.621.06
03/071,8021,9061,7661,823-1.03%17,041,3001879億4896万+9.1%4.711.08
03/061,8831,9601,8271,842-3.21%18,739,9001899億783万+10.83%4.761.09
03/051,6901,9471,6781,903+11.35%36,566,9001961億9685万+15.4%4.911.13
03/041,6401,7241,6071,709+2.03%10,054,0001761億9570万+4.53%4.411.02
03/031,5971,6901,5931,675+5.81%7,119,0001726億9035万+2.82%4.321
02/281,5691,5961,5601,583-1.31%4,492,8001632億526万-2.64%4.090.94
02/271,6051,6241,5841,604+0.25%3,856,1001653億7034万-1.41%4.140.95
02/261,6061,6301,5621,600-0.81%4,234,2001649億5794万-1.36%4.130.95
02/251,6251,6791,6131,613-3.01%5,112,0001662億9823万-0.19%4.160.96
02/211,7061,7191,6581,663-2.98%5,090,4001714億5316万+3.23%4.290.99
02/201,7321,7611,7061,714-2.17%5,914,6001767億1120万+6.72%4.431.02
02/191,8041,8661,7421,752-3.1%10,667,0001806億2895万+9.5%4.521.04
02/181,7641,8131,7361,808+2.49%8,177,2001864億248万+13.5%4.671.07
02/171,7171,7701,6581,764+2.56%7,767,9001818億6613万+11.36%4.551.05
02/141,7631,7871,7121,720-3.53%10,528,8001773億2979万+9%4.441.02
02/131,6001,7971,5621,783+8.06%22,433,8001838億2501万+13.13%4.61.06
02/121,6111,7101,5451,650+3.64%21,870,0001701億1288万+4.96%4.260.98
02/101,5991,6091,5791,592-0.19%3,234,4001641億3315万+1.08%4.110.95
02/071,5701,6031,5501,595+1.08%3,749,2001644億4245万+0.63%4.120.95
02/061,5391,5781,5301,578+2.73%3,970,4001626億8977万-1.13%4.070.94
02/051,5641,5651,5111,536-1.16%4,486,3001583億5962万-4.18%3.970.91
02/041,5831,5891,5461,554-0.58%4,387,0001602億1540万-3.36%4.010.92
02/031,5481,5791,5281,563-1.57%5,241,3001611億4329万-3.1%4.040.93
01/311,5781,5901,5511,588+0.89%4,596,7001637億2076万-1.91%4.10.94
01/301,5601,6131,5531,574-0.38%5,624,4001622億7738万-3.14%4.060.94
01/291,5431,6181,5121,580+3.95%8,722,0001628億9597万-2.83%4.080.94
01/281,5301,5511,5021,520-1.68%5,653,9001567億1004万-6.75%3.920.9
01/271,5911,5991,5431,546-2.15%4,970,0001593億9061万-5.39%3.990.92
01/241,5801,6111,5491,580-0.19%6,776,3001628億9597万-3.54%4.080.94
01/231,6151,6281,5691,583-1.55%8,192,5001632億526万-3.42%4.090.94
01/221,5501,6741,5491,608+8.94%22,906,8001657億8273万-1.95%4.150.96
01/211,4791,5131,4461,476+0.68%9,458,0001521億7370万-9.84%3.810.88
01/201,5021,5051,4661,466-1.21%5,550,3001511億4271万-10.61%3.790.87
01/171,5201,5321,4741,484-3.64%6,001,1001529億9849万-9.68%3.830.88

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
2008年
3月期
7,370
737
8/9
2,410
241
3/18
5,806,600
58,066,000
4/19
--+22.65%
4/21
-24.64%
1/16
2009年
3月期
4,250
425
6/6
1,030
103
10/28
5,664,800
56,648,000
8/8
--+25.86%
1/7
-34.94%
10/27
2010年
3月期
2,640
264
8/17
1,630
163
4/1
1,891,400
18,914,000
8/14
--+18.61%
5/11
-12.53%
11/27
2011年
3月期
2,550
255
4/30
1,500
150
3/15
1,652,600
16,526,000
5/11
2119億168万1246億4805万+10.41%
1/11
-22.28%
3/15
2012年
3月期
2,100
210
4/25
1,060
106
11/25
5,226,400
52,264,000
11/30
1745億727万880億8462万+12.9%
1/25
-14.94%
10/5
2013年
3月期
2,000
200
3/13
850
85
9/6
4,305,600
43,056,000
3/12
1661億9740万706億3389万+24.13%
2/7
-15.52%
7/25
2014年
3月期
2,370
237
1/22
1,350
135
6/27
7,078,900
70,789,000
4/22
1969億4396万1121億8324万+16.4%
7/16
-20.85%
6/14
2015年
3月期
2,600
260
11/5
1,790
179
5/21
1,992,200
19,922,000
9/11
2160億5666万1487億4670万+10.18%
7/1
-10.67%
10/17
2016年
3月期
2,370
237
6/4
1,220
122
2/12
2,780,600
27,806,000
2/4
1969億4396万1013億8043万+17.56%
3/7
-21.3%
2/12
2017年
3月期
1,920
192
3/7

192
12/12

他2件
1,310
131
7/8

131
7/6
2,103,100
21,031,000
2/8
1595億4953万1088億5932万+18.33%
12/8
-14.89%
6/13
2018年
3月期
2,095
1/11
1,340
134
9/8

134
8/22
3,865,100
1/9
1740億9181万1113億5228万+20.95%
1/10
-9.78%
8/15
2019年
3月期
2,198
10/4
959
12/25
5,708,000
11/1
1826億5097万796億9166万+13.36%
10/4
-35.24%
11/14
2020年
3月期
1,261
4/17
377
3/19
6,578,900
11/5
1047億8748万313億2821万+13.54%
4/30
-50.19%
3/19
2021年
3月期
671
6/8
326
10/30
5,141,600
1/19
557億5923万270億9018万+25.19%
3/15
-26.23%
6/29
2022年
3月期
606
5/11
312
3/9
6,871,000
11/8
503億5782万259億2679万+10.56%
7/6
-19.69%
11/17
2023年
3月期
493
11/9
321
7/7
5,019,400
8/9
430億3052万271億7612万+22.5%
5/9
-9.73%
12/8
2024年
3月期
2,898
3/8
401
10/24
111,158,700
3/6
2987億8008万394億1594万+105.95%
3/6
-20.84%
10/13
2025年
3月期
2,130
4/1
843
8/5
89,428,100
11/26
2196億26万869億1221万+30.34%
11/26
-39.85%
8/5
最新2,430
2025/6/13
7,586,3002505億2988万+6.25%
2,287

年間値上がり率

1984/12/28 vs 1983/12/28
-7%(0.93倍)
1985/12/28 vs 1984/12/28
-10%(0.9倍)
1986/12/27 vs 1985/12/28
5%(1.05倍)
1987/12/28 vs 1986/12/27
70%(1.7倍)
1988/12/28 vs 1987/12/28
226%(3.26倍)
1989/12/29 vs 1988/12/28
16%(1.16倍)
1990/12/28 vs 1989/12/29
-41%(0.59倍)
1991/12/30 vs 1990/12/28
12%(1.12倍)
1992/12/30 vs 1991/12/30
-37%(0.63倍)
1993/12/30 vs 1992/12/30
-16%(0.84倍)
1994/12/30 vs 1993/12/30
0%(1倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
-18%(0.82倍)
1997/12/30 vs 1996/12/30
-65%(0.35倍)
1998/12/30 vs 1997/12/30
35%(1.35倍)
1999/12/30 vs 1998/12/30
-37%(0.63倍)
2000/12/29 vs 1999/12/30
50%(1.5倍)
2001/12/28 vs 2000/12/29
24%(1.24倍)
2002/12/30 vs 2001/12/28
-34%(0.66倍)
2003/12/30 vs 2002/12/30
106%(2.06倍)
2004/12/30 vs 2003/12/30
-1%(0.99倍)
2005/12/30 vs 2004/12/30
119%(2.19倍)
2006/12/29 vs 2005/12/30
1%(1.01倍)
2007/12/28 vs 2006/12/29
13%(1.13倍)
2008/12/30 vs 2007/12/28
-66%(0.34倍)
2009/12/30 vs 2008/12/30
50%(1.5倍)
2010/12/30 vs 2009/12/30
-3%(0.97倍)
2011/12/30 vs 2010/12/30
-44%(0.56倍)
2012/12/28 vs 2011/12/30
10%(1.1倍)
2013/12/30 vs 2012/12/28
64%(1.64倍)
2014/12/30 vs 2013/12/30
-2%(0.98倍)
2015/12/30 vs 2014/12/30
-6%(0.94倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
-7%(0.93倍)
2018/12/28 vs 2017/12/29
-39%(0.61倍)
2019/12/30 vs 2018/12/28
-14%(0.86倍)
2020/12/30 vs 2019/12/30
-61%(0.39倍)
2021/12/30 vs 2020/12/30
9%(1.09倍)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/12/29 vs 2022/12/30
84%(1.84倍)
2024/12/30 vs 2023/12/29
161%(2.61倍)
2025/06/13 vs 2024/12/30
32%(1.32倍)
過去安値
312円(2022/03/09)
679%(7.79倍)
2,430円(6/13)