7003 三井E&S

7003
2024/03/18
時価
2001億円
PER 予
11.52倍
2010年以降
赤字-404.22倍
(2010-2023年)
PBR
1.46倍
2010年以降
0.26-1.58倍
(2010-2023年)
配当 予
0.15%
ROE 予
12.71%
ROA 予
3.64%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
1,789
始値
1,758
高値
1,943
安値
1,750
終値 +8.5%
1,941
出来高 -13.62%
25,671,400

乖離率

株価(5日)
移動平均値
+2.48%
1,894
株価(25日)
移動平均値
+15.26%
1,684
出来高(5日)
移動平均値
-44.09%
45,915,680

2023/10/19~2024/03/18

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
2024
03/181,7581,9431,7501,941+8.5%25,671,4002001億1460万+15.26%11.521.46
03/151,7871,8491,7261,789-2.08%29,719,4001844億4360万+9.22%10.621.35
03/141,9111,9891,8001,827-5.39%29,430,5001883億6135万+14.47%10.841.38
03/132,0052,0361,7521,931-2.52%43,397,7001990億8362万+24.34%11.461.46
03/121,9132,1551,8001,981-3.51%101,359,4002042億3855万+31.54%11.751.49
03/112,4032,4532,0532,053-19.58%62,711,2002116億6166万+41%12.181.55
03/082,6012,8982,5052,553+0.87%102,269,8002632億1102万+81.97%15.151.93
03/072,6532,7242,4132,531-2.5%90,013,5002609億4285万+90.16%15.021.91
03/062,3032,8902,2602,596+8.62%111,158,7002676億4426万+105.87%15.41.96
03/052,1302,3902,0412,390+20.1%33,272,7002464億593万+101.52%14.181.8
03/041,8002,0061,7751,990+10.37%54,271,5002051億6644万+77.84%11.811.5
03/011,8471,8971,7411,803-2.22%40,182,0001858億8698万+68.66%10.71.36
02/291,8431,9591,8221,844-4.11%38,641,4001901億1403万+79.73%10.941.39
02/281,7822,0351,7301,923+10.39%87,726,0001982億5883万+95.63%11.411.45
02/271,9441,9471,6141,742-0.11%64,412,9001795億9796万+85.91%10.341.31
02/261,7441,7441,7441,744+20.78%658,9001798億416万+94.21%10.351.32
02/221,1741,4441,1371,444+26.22%13,643,1001488億7454万+68.3%8.571.09
02/211,1341,1801,1181,144-0.95%12,928,7001179億4493万+38.16%6.790.86
02/201,2111,2591,1471,155-6.93%16,152,4001190億7901万+42.42%6.850.87
02/191,1801,2651,1091,241+12.21%29,474,9001279億4550万+56.49%7.360.94
02/161,0311,1061,0311,106+15.69%8,391,9001140億2718万+43.26%6.560.83
02/15956956956956+18.61%682,800985億6237万+26.29%5.670.72
02/14802811790806+0.75%7,394,500830億9756万+7.75%4.780.61
02/13804806777800-0.5%9,777,400824億7897万+7.1%4.750.6
02/09788823783804+2.29%12,366,000828億9136万+7.77%4.770.61
02/08783805769786+4.38%13,336,100810億3559万+5.65%4.660.59
02/07751761734753+0.53%9,323,600776億3333万+1.62%4.470.57
02/06740757713749+0.13%12,631,200772億2093万+1.35%4.440.56
02/05740749727748+2.89%4,183,700771億1784万+1.36%4.440.56
02/02747747721727-1.62%4,763,900749億5276万-1.22%4.310.55
02/01753760732739-3.15%7,123,000761億8995万+0.54%4.390.56
01/31759780750763+0.39%9,226,000786億6432万+4.38%4.530.58
01/30727762714760+5.41%10,066,700783億5502万+4.83%4.510.57
01/29727740718721-0.28%5,532,900743億3417万+0.28%4.280.54
01/26732760721723-1.9%7,795,400745億4037万+1.4%4.290.55
01/257377477327370%4,330,400759億8375万+4.1%4.370.56
01/24769783736737-4.04%7,352,700759億8375万+4.84%4.370.56
01/23782786751768-0.65%7,529,200791億7981万+10.19%4.560.58
01/22754773745773+2.25%5,957,700796億9530万+11.87%4.590.58
01/19743773730756+1.61%9,335,100779億4263万+10.69%4.490.57
01/18709746709744+4.49%8,762,700767億544万+9.9%4.410.56
01/17719743709712+0.71%8,736,700734億628万+6.43%4.220.54
01/16726729706707-0.84%5,112,800728億9079万+6.48%4.20.53
01/15702726702713+1.28%6,996,300735億938万+8.03%4.230.54
01/12735737699704-5.25%9,461,800725億8149万+7.48%4.180.53
01/11737761734743+1.92%9,807,700766億234万+14.48%4.410.56
01/10750764724729-6.54%11,117,100751億5896万+13.37%4.330.55
01/09778788766780+1.56%9,721,200804億1699万+22.83%4.630.59
01/05762777751768+1.32%10,399,300791億7981万+22.68%4.560.58
01/04717769705758+7.37%14,525,400781億4882万+22.85%4.50.57
2023
12/29712713687706-1.81%7,263,400727億8769万+16.12%4.190.53
12/28712723704719+1.13%5,204,600741億2797万+19.63%4.270.54
12/27691713675711+2.45%7,151,800733億318万+19.9%4.220.54
12/26712722686694-1.28%11,054,700715億5050万+18.63%4.120.52
12/25710736693703+10.19%20,477,900724億7839万+21.63%4.170.53
12/22621663621638+3.91%10,204,600657億7698万+12.13%3.790.48
12/21596629587614+1.15%6,450,900610億7459万+9.06%3.640.45
12/20594619591607+2.88%4,959,100603億7830万+8.98%3.60.44
12/19591607586590+0.17%4,593,700586億8731万+6.88%3.50.43
12/18614616585589-4.54%5,140,800585億8784万+7.48%3.490.43
12/15607621590617+4.22%4,948,800613億7300万+13.42%3.660.45
12/14591604574592-2.79%6,370,000588億8625万+10.24%3.510.43
12/13596622596609+4.28%7,473,300605億7724万+14.91%3.610.44
12/12597608578584-1.68%5,826,000580億9048万+11.66%3.470.42
12/11553599549594+9.19%7,875,600590億8519万+14.89%3.520.43
12/08582582538544-8.42%10,407,300541億1168万+6.67%3.230.4
12/07602605589594-1.49%5,986,000590億8519万+17.62%3.520.43
12/06581612578603+3.79%7,320,700599億8042万+21.08%3.580.44
12/05573586557581+2.11%5,700,900577億9207万+18.57%3.450.42
12/04566581565569-0.52%3,498,000565億9843万+17.56%3.380.41
12/01548578534572+5.34%7,433,600568億9684万+19.67%3.390.42
11/30561569541543-1.45%4,869,900540億1221万+15.29%3.220.39
11/29532552528551+3.57%4,637,300548億797万+17.99%3.270.4
11/28530534519532-0.37%4,086,200529億1804万+15.4%3.160.39
11/27542546531534-0.37%2,555,000531億1698万+16.85%3.170.39
11/24533545531536+1.9%4,737,000533億1592万+18.06%3.180.39
11/22506528505526+3.14%4,680,500523億2122万+16.63%3.120.38
11/21506516496510-0.2%4,214,700501億2999万+13.84%3.030.37
11/20486522485511+5.14%6,389,600502億2829万+14.57%3.030.37
11/17475486472486+1.04%3,195,000477億7094万+9.71%2.880.35
11/16480487473481+0.21%3,333,900472億7947万+8.82%2.850.35
11/15486488475480-0.41%3,171,000471億8117万+8.6%2.850.34
11/14482490478482-0.62%2,419,900473億7776万+9.05%2.860.35
11/13494505482485-1.02%8,152,200476億7264万+9.73%2.880.35
11/10470502449490+12.64%14,644,200481億6411万+10.86%2.910.35
11/09429449422435+5.58%7,718,700427億5794万-1.81%2.580.31
11/08426427409412-4.19%3,213,400404億9717万-7.83%2.440.3
11/07430436423430-1.15%2,649,200422億6647万-5.29%2.550.31
11/06438438424435+1.87%3,089,900427億5794万-5.43%2.580.31
11/024334414244270%3,009,500419億7158万-8.37%2.530.31
11/01419429418427+3.89%2,468,100419億7158万-9.53%2.530.31
10/31415415406411+0.24%1,930,400403億9888万-14.2%2.440.3
10/30414415407410-2.84%2,401,000403億58万-15.64%2.430.29
10/27417426414422+2.18%2,276,200414億8011万-14.57%2.50.3
10/26412416407413-0.72%2,187,900405億9547万-17.56%2.450.3
10/25424430415416-1.19%2,262,300408億9035万-18.27%2.470.3
10/24420424401421+0.48%4,617,000413億8182万-18.73%2.50.3
10/23429433413419-3.01%3,084,200400億5188万-20.49%2.490.29
10/20438440420432-2.26%4,051,700412億9454万-19.4%2.560.3
10/19448456438442-4.74%4,579,500422億5043万-18.75%2.620.31

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
--+22.66%
4/21
-24.65%
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
--+25.9%
1/7
-34.96%
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
--+18.64%
5/11
-12.54%
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+10.43%
1/11
-22.26%
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
-15.51%
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+16.42%
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+10.16%
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+17.53%
3/7
-21.32%
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+18.31%
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+20.97%
1/10
-9.8%
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+13.34%
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+13.63%
4/30
-50.2%
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+25.16%
3/15
-26.2%
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+10.53%
10/19
-19.77%
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+22.54%
8/10
-9.84%
12/8
最新1,941
2024/3/18
25,671,4002001億1460万+15.26%
1,684

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)
2024/03/18 vs 2023/12/29
175%(2.75倍)
過去安値
312円(2022/03/09)
522%(6.22倍)
1,941円(3/18)