7003 三井E&S

7003
2024/09/10
時価
1204億円
PER 予
3.37倍
2010年以降
赤字-404.22倍
(2010-2024年)
PBR
0.72倍
2010年以降
0.26-2.06倍
(2010-2024年)
配当 予
1.54%
ROE 予
21.28%
ROA 予
8.11%
資料
Link
CSV,JSON

株価チャート

株価

9/10

前日 (9/9)
1,157
始値
1,155
高値
1,187
安値
1,146
終値 +0.95%
1,168
出来高 -17.92%
9,188,100

乖離率

株価(5日)
移動平均値
-1.77%
1,189
株価(25日)
移動平均値
-2.99%
1,204
出来高(5日)
移動平均値
-28.89%
12,920,960

2024/04/17~2024/09/10

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
09/101,1551,1871,1461,168+0.95%9,188,1001204億1930万-2.99%3.370.72
09/091,1051,1691,1021,157-0.69%11,193,8001192億8521万-2.85%3.340.71
09/061,2321,2391,1561,165-5.67%14,653,3001201億1000万-2.18%3.360.71
09/051,2001,2771,2001,235+1.06%13,040,3001273億2691万+3.43%3.560.76
09/041,2631,2741,2101,222-9.48%16,529,3001259億8663万+1.92%3.520.75
09/031,3161,3531,2811,350+2.58%11,614,6001391億8326万+12.22%3.890.83
09/021,3471,3591,3051,316-1.05%12,338,6001356億7791万+9.58%3.790.81
08/301,2921,3471,2801,330+2.62%15,867,1001371億2129万+10.65%3.830.82
08/291,2451,3081,2221,296+1.41%14,968,5001336億1593万+7.91%3.740.79
08/281,2731,2911,2331,278-3.84%24,237,4001317億6016万+6.06%3.680.78
08/271,2771,3981,2321,329+8.67%47,488,5001370億1819万+9.65%3.830.82
08/261,1571,2231,1491,223+7.56%14,371,9001260億8973万+0.49%3.530.75
08/231,1481,1571,1271,137+0.98%5,943,0001172億2324万-7.49%3.280.7
08/221,1841,1901,1251,126-5.85%8,560,6001160億8915万-9.49%3.250.69
08/211,1631,1961,1611,196-1.32%6,611,9001233億606万-5.38%3.450.73
08/201,2251,2311,1991,212+0.17%7,293,5001249億5564万-5.31%3.490.74
08/191,2741,2821,2051,210-4.65%10,352,8001247億4944万-6.06%3.490.74
08/161,2601,2741,2221,269+4.53%13,510,7001308億3227万-2.31%3.660.78
08/151,1891,2481,1651,214+2.02%12,315,7001251億6184万-6.9%3.50.74
08/141,1611,2171,1431,190+2.94%14,081,7001226億8747万-9.3%3.430.73
08/131,1531,2021,1331,156+2.48%15,608,0001191億8211万-12.56%3.330.71
08/091,1601,2291,0881,128+2.55%27,393,2001162億9535万-15.44%3.250.69
08/081,0741,1741,0171,100-0.36%22,887,5001134億858万-18.52%3.170.67
08/079811,1439741,104+11.18%23,701,2001138億2098万-19.18%3.180.68
08/06933993928993+17.79%12,901,3001023億7702万-28.15%2.860.61
08/051,0011,015843843-26.25%25,171,100869億1221万-39.87%2.430.52
08/021,1721,1921,1121,143-9.29%15,015,7001178億4183万-19.85%3.290.7
08/011,3001,3011,2261,260-5.9%9,723,6001299億438万-12.26%3.630.77
07/311,3061,3391,2801,339+0.75%5,820,9001380億4918万-7.21%3.860.82
07/301,3301,3421,3011,329+0.99%6,003,2001370億1819万-8.15%3.830.82
07/291,3411,3611,3151,316-0.23%6,726,0001356億7791万-9.3%3.790.81
07/261,3411,3431,2711,319+0.46%8,614,3001359億8720万-9.28%3.80.81
07/251,3811,3871,3061,313-6.21%9,470,0001353億6861万-9.95%3.780.81
07/241,4341,4531,3931,400-4.11%7,819,1001443億3820万-4.31%4.040.86
07/231,4691,4841,4441,460+1.25%7,918,4001505億2412万-0.07%4.210.9
07/221,5301,5491,4331,442-5.57%12,399,7001486億6834万-1.1%4.160.88
07/191,5041,5381,4781,527+1.53%11,705,6001574億3174万+4.73%4.40.94
07/181,5851,6041,4971,504-8.07%19,100,7001550億6047万+3.37%4.340.92
07/171,6011,7461,6001,636+3.48%42,289,7001686億6950万+12.59%4.721
07/161,4401,6071,4371,581+10.79%18,949,2001629億9907万+9.34%4.560.97
07/121,4401,4761,4201,427-3.25%5,815,6001471億2186万-1.04%4.110.88
07/111,4251,4801,3961,475+5.06%7,929,1001520億7060万+2.22%4.250.9
07/101,4041,4091,3781,404-0.43%4,637,6001447億5059万-2.5%4.050.86
07/091,4451,4571,4061,410-2.42%5,667,6001453億6919万-2.15%4.060.86
07/081,4501,4691,4071,445-0.89%7,944,9001489億7764万+0.07%4.170.89
07/051,5271,5531,4501,458-4.27%11,438,9001503億1792万+0.76%4.20.89
07/041,4871,5391,4751,523+2.35%7,079,7001570億1934万+5.18%4.390.93
07/031,5261,5631,4881,488-1.72%9,757,4001534億1089万+3.12%4.290.91
07/021,4951,5191,4671,514+2.02%7,443,6001560億9145万+5.21%4.360.93
07/011,4661,4911,4401,484+1.92%6,238,7001529億9849万+3.34%4.280.91
06/281,4101,4701,3971,456+4.6%10,835,8001501億1173万+1.61%4.20.89
06/271,4031,4201,3491,392-2.59%13,232,0001435億1341万-2.73%4.010.85
06/261,4491,5101,4111,429-1.38%16,296,8001473億2806万-0.28%4.120.88
06/251,4241,4531,4121,449+2.48%5,953,5001493億9004万+0.91%4.180.89
06/241,3941,4661,3921,414+0.57%7,044,0001457億8158万-1.81%4.080.87
06/211,4301,4301,3911,406-0.28%4,512,7001449億5679万-2.83%4.050.86
06/201,4141,4441,3901,410-1.4%5,352,9001453億6919万-2.89%4.060.86
06/191,3851,4301,3501,430+4.99%7,674,5001474億3116万-1.58%4.120.88
06/181,3881,3921,3351,362-0.8%5,471,0001404億2045万-6.58%3.930.84
06/171,4301,4351,3551,373-5.96%7,397,1001415億5453万-6.6%3.960.84
06/141,4311,4721,4261,460+1.53%3,804,1001505億2412万-1.55%4.210.9
06/131,4531,4721,4321,438-0.9%4,246,3001482億5595万-3.68%4.150.88
06/121,4441,4581,4331,451-1.09%4,125,8001495億9623万-3.2%4.180.89
06/111,5081,5311,4601,467-1.21%9,127,0001512億4581万-2.52%4.230.9
06/101,4371,5021,4371,485+2.91%5,934,4001531億159万-1.72%4.280.91
06/071,4121,4551,4061,443+2.2%5,720,5001487億7144万-4.88%4.160.88
06/061,4361,4421,3931,412-0.84%5,751,9001455億7538万-7.59%4.070.87
06/051,4571,4681,4171,424-3.91%6,229,9001468億1257万-7.53%4.10.87
06/041,5121,5441,4631,482-3.39%10,430,8001527億9229万-4.39%4.270.91
06/031,4661,5341,4551,534+4.35%12,575,0001581億5343万-1.22%4.420.94
05/311,3881,4801,3771,470+5.15%14,402,9001515億5511万-5.71%4.240.9
05/301,3621,4041,3501,398+0.94%10,011,9001441億3200万-10.67%4.030.86
05/291,4261,4651,3801,385-3.48%10,118,6001427億9172万-11.9%3.990.85
05/281,4351,4581,4201,435+0.91%11,011,8001479億4665万-9.12%4.140.88
05/271,4121,4381,3921,422+0.42%8,759,9001466億637万-10.34%4.10.87
05/241,4031,4501,4001,416-1.19%14,045,6001459億8778万-11.17%4.080.87
05/231,5231,5301,4211,433-4.53%19,863,7001477億4046万-10.77%4.130.88
05/221,5331,5441,4811,501-3.16%14,211,0001547億5117万-7.29%4.330.92
05/211,5861,6111,5461,550-2.02%18,462,0001598億301万-4.79%4.470.95
05/201,5341,6171,5151,582+3.13%29,643,6001631億217万-3.65%4.560.97
05/171,4551,5431,4321,534+6.01%28,277,4001581億5343万-7.14%4.420.94
05/161,5361,5371,3611,447-5.79%57,889,7001491億8384万-12.99%4.170.89
05/151,7611,8681,5231,536-8.63%59,831,3001583億5962万-8.41%4.430.94
05/141,7251,7491,6451,681-0.88%27,964,2001733億894万-0.12%4.851.03
05/131,6851,7071,6451,696-0.53%16,957,8001748億5542万+0.83%4.891.04
05/101,5741,7091,5701,705+7.77%26,547,8001757億8331万+1.43%4.911.05
05/091,6171,6491,5331,582-1.19%25,017,6001631億217万-6.06%4.560.97
05/081,6111,6381,5851,601-1.36%16,295,9001650億6104万-5.77%4.610.98
05/071,6671,6831,6171,623-0.92%21,671,8001673億2921万-5.14%4.681
05/021,7151,7281,6261,638-3.76%29,188,9001688億7569万-4.88%4.721
05/011,6901,7441,6611,702-0.7%25,147,3001754億7401万-1.96%4.911.04
04/301,6751,7241,6341,714+1.3%26,879,4001767億1120万-2.22%4.941.05
04/261,5601,6971,5311,692+8.46%35,070,0001744億4302万-3.97%4.881.04
04/251,6321,6651,5401,560-6.08%25,243,5001608億3399万-11.86%4.50.96
04/241,6301,7071,5511,661+2.09%57,667,6001712億4696万-7.05%4.791.02
04/231,6101,6441,5651,627+3.37%26,529,4001677億4161万-9.46%4.691
04/221,5801,6431,5351,574+0.9%25,028,5001622億7738万-12.99%4.540.97
04/191,6201,6321,5221,560-3.53%26,267,7001608億3399万-14.19%4.50.96
04/181,5791,6581,5701,617-0.74%22,857,9001667億1062万-11.54%4.660.99
04/171,7101,7181,6281,629-3.78%30,044,5001679億4780万-11.52%4.71

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
最新1,168
2024/9/10
9,188,1001204億1930万-2.99%
1,204

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)
2024/09/10 vs 2023/12/29
65%(1.65倍)
過去安値
312円(2022/03/09)
274%(3.74倍)
1,168円(9/10)