三井海洋開発の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,406 | 1,406 | 1,388 | 1,391 | +1 | +0.1% | 139,200 |
| 2023/01/23 | 1,402 | 1,406 | 1,385 | 1,390 | +4 | +0.3% | 72,000 |
| 2023/01/20 | 1,373 | 1,391 | 1,369 | 1,386 | +8 | +0.6% | 69,600 |
| 2023/01/19 | 1,376 | 1,387 | 1,366 | 1,378 | -14 | -1% | 62,100 |
| 2023/01/18 | 1,365 | 1,407 | 1,358 | 1,392 | +29 | +2.1% | 95,800 |
| 2023/01/17 | 1,354 | 1,372 | 1,349 | 1,363 | +25 | +1.9% | 59,400 |
| 2023/01/16 | 1,335 | 1,353 | 1,328 | 1,338 | -13 | -1% | 50,700 |
| 2023/01/13 | 1,391 | 1,391 | 1,350 | 1,351 | -41 | -2.9% | 99,300 |
| 2023/01/12 | 1,369 | 1,393 | 1,358 | 1,392 | +29 | +2.1% | 90,400 |
| 2023/01/11 | 1,343 | 1,366 | 1,343 | 1,363 | +31 | +2.3% | 88,600 |
| 2023/01/10 | 1,359 | 1,367 | 1,332 | 1,332 | -7 | -0.5% | 77,000 |
| 2023/01/06 | 1,305 | 1,347 | 1,305 | 1,339 | +22 | +1.7% | 103,900 |
| 2023/01/05 | 1,337 | 1,338 | 1,304 | 1,317 | -19 | -1.4% | 120,700 |
| 2023/01/04 | 1,341 | 1,362 | 1,324 | 1,336 | -26 | -1.9% | 166,500 |
| 2022/12/30 | 1,341 | 1,373 | 1,341 | 1,362 | +39 | +2.9% | 133,800 |
| 2022/12/29 | 1,318 | 1,326 | 1,301 | 1,323 | -21 | -1.6% | 107,800 |
| 2022/12/28 | 1,337 | 1,350 | 1,326 | 1,344 | ±0 | ±0% | 120,800 |
| 2022/12/27 | 1,359 | 1,360 | 1,331 | 1,344 | +3 | +0.2% | 100,100 |
| 2022/12/26 | 1,318 | 1,347 | 1,318 | 1,341 | +23 | +1.7% | 116,300 |
| 2022/12/23 | 1,343 | 1,353 | 1,311 | 1,318 | -55 | -4% | 135,700 |
| 2022/12/22 | 1,364 | 1,374 | 1,335 | 1,373 | +21 | +1.6% | 145,100 |
| 2022/12/21 | 1,362 | 1,400 | 1,351 | 1,352 | +6 | +0.4% | 231,200 |
| 2022/12/20 | 1,369 | 1,385 | 1,314 | 1,346 | -14 | -1% | 255,100 |
| 2022/12/19 | 1,385 | 1,396 | 1,359 | 1,360 | -41 | -2.9% | 265,700 |
| 2022/12/16 | 1,431 | 1,444 | 1,401 | 1,401 | -55 | -3.8% | 219,400 |
| 2022/12/15 | 1,476 | 1,505 | 1,453 | 1,456 | -30 | -2% | 218,200 |
| 2022/12/14 | 1,459 | 1,491 | 1,459 | 1,486 | +34 | +2.3% | 173,300 |
| 2022/12/13 | 1,403 | 1,463 | 1,403 | 1,452 | +62 | +4.5% | 216,400 |
| 2022/12/12 | 1,354 | 1,396 | 1,354 | 1,390 | +33 | +2.4% | 172,600 |
| 2022/12/09 | 1,339 | 1,377 | 1,337 | 1,357 | +12 | +0.9% | 148,400 |
| 2022/12/08 | 1,387 | 1,388 | 1,341 | 1,345 | -44 | -3.2% | 202,700 |
| 2022/12/07 | 1,390 | 1,397 | 1,358 | 1,389 | -41 | -2.9% | 275,400 |
| 2022/12/06 | 1,431 | 1,445 | 1,422 | 1,430 | -21 | -1.4% | 132,800 |
| 2022/12/05 | 1,504 | 1,504 | 1,443 | 1,451 | -46 | -3.1% | 134,200 |
| 2022/12/02 | 1,515 | 1,524 | 1,491 | 1,497 | -31 | -2% | 165,000 |
| 2022/12/01 | 1,513 | 1,543 | 1,513 | 1,528 | -1 | -0.1% | 241,700 |
| 2022/11/30 | 1,491 | 1,541 | 1,491 | 1,529 | +38 | +2.5% | 230,200 |
| 2022/11/29 | 1,507 | 1,507 | 1,487 | 1,491 | -23 | -1.5% | 109,100 |
| 2022/11/28 | 1,540 | 1,544 | 1,511 | 1,514 | -29 | -1.9% | 115,700 |
| 2022/11/25 | 1,573 | 1,573 | 1,535 | 1,543 | -17 | -1.1% | 114,400 |
| 2022/11/24 | 1,568 | 1,584 | 1,557 | 1,560 | -5 | -0.3% | 96,700 |
| 2022/11/22 | 1,570 | 1,598 | 1,565 | 1,565 | -11 | -0.7% | 115,900 |
| 2022/11/21 | 1,571 | 1,604 | 1,564 | 1,576 | +23 | +1.5% | 106,000 |
| 2022/11/18 | 1,605 | 1,609 | 1,552 | 1,553 | -46 | -2.9% | 186,500 |
| 2022/11/17 | 1,545 | 1,610 | 1,544 | 1,599 | +47 | +3% | 129,800 |
| 2022/11/16 | 1,575 | 1,576 | 1,552 | 1,552 | -25 | -1.6% | 139,400 |
| 2022/11/15 | 1,590 | 1,591 | 1,567 | 1,577 | -33 | -2% | 153,400 |
| 2022/11/14 | 1,642 | 1,651 | 1,598 | 1,610 | -48 | -2.9% | 165,700 |
| 2022/11/11 | 1,650 | 1,669 | 1,593 | 1,658 | +9 | +0.5% | 334,900 |
| 2022/11/10 | 1,750 | 1,757 | 1,637 | 1,649 | -162 | -8.9% | 477,600 |
451～
500
件表示中 / 5239件
類似銘柄と比較する
現在ご覧いただいている「三井海洋」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三井海洋 | 329,000円 | +23.1% | +38.2% | 1.82% | 7.75倍 | 1.27倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| ナブテスコ | 234,500円 | -3.0% | -42.6% | 3.41% | 30.29倍 | 1.05倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
| 竹内製作 | 481,000円 | +1.4% | +18.5% | 4.16% | 7.53倍 | 1.36倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
| ＦＵＪＩ | 224,200円 | +4.7% | +7.3% | 3.57% | 16.46倍 | 0.91倍 |
|
電子部品向けなど自動装着装置トップ。高速機に強い。自動車部品用工作機械も。輸出比率大 |
| 椿本チ | 190,500円 | +2.7% | -6.2% | 4.20% | 9.80倍 | 0.78倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
市場注目の銘柄
チャート関連のコラム
