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 |
|---|---|---|---|---|---|---|---|
| 2004/01/28 | 1,885 | 1,999 | 1,858 | 1,927 | +70 | +3.8% | 256,700 |
| 2004/01/27 | 1,890 | 1,895 | 1,850 | 1,857 | -28 | -1.5% | 32,200 |
| 2004/01/26 | 1,884 | 1,888 | 1,867 | 1,885 | ±0 | ±0% | 66,300 |
| 2004/01/23 | 1,890 | 1,890 | 1,850 | 1,885 | +47 | +2.6% | 76,100 |
| 2004/01/22 | 1,781 | 1,860 | 1,781 | 1,838 | +38 | +2.1% | 81,600 |
| 2004/01/21 | 1,771 | 1,810 | 1,755 | 1,800 | +35 | +2% | 52,600 |
| 2004/01/20 | 1,790 | 1,790 | 1,760 | 1,765 | -26 | -1.5% | 44,100 |
| 2004/01/19 | 1,800 | 1,804 | 1,780 | 1,791 | -10 | -0.6% | 21,900 |
| 2004/01/16 | 1,805 | 1,810 | 1,800 | 1,801 | -29 | -1.6% | 16,900 |
| 2004/01/15 | 1,835 | 1,844 | 1,820 | 1,830 | -18 | -1% | 34,000 |
| 2004/01/14 | 1,840 | 1,850 | 1,826 | 1,848 | +8 | +0.4% | 89,500 |
| 2004/01/13 | 1,855 | 1,855 | 1,830 | 1,840 | -19 | -1% | 43,800 |
| 2004/01/09 | 1,851 | 1,865 | 1,850 | 1,859 | +8 | +0.4% | 70,000 |
| 2004/01/08 | 1,830 | 1,859 | 1,820 | 1,851 | +31 | +1.7% | 126,000 |
| 2004/01/07 | 1,820 | 1,830 | 1,710 | 1,820 | +10 | +0.6% | 75,400 |
| 2004/01/06 | 1,829 | 1,829 | 1,790 | 1,810 | +7 | +0.4% | 24,700 |
| 2004/01/05 | 1,810 | 1,830 | 1,780 | 1,803 | -8 | -0.4% | 8,000 |
| 2003/12/30 | 1,790 | 1,840 | 1,790 | 1,811 | +31 | +1.7% | 66,500 |
| 2003/12/29 | 1,691 | 1,785 | 1,691 | 1,780 | +92 | +5.5% | 26,400 |
| 2003/12/26 | 1,641 | 1,690 | 1,641 | 1,688 | +47 | +2.9% | 47,900 |
| 2003/12/25 | 1,640 | 1,652 | 1,640 | 1,641 | +1 | +0.1% | 69,700 |
| 2003/12/24 | 1,696 | 1,696 | 1,640 | 1,640 | -26 | -1.6% | 98,900 |
| 2003/12/22 | 1,700 | 1,730 | 1,666 | 1,666 | -84 | -4.8% | 39,100 |
| 2003/12/19 | 1,756 | 1,800 | 1,650 | 1,750 | -66 | -3.6% | 35,200 |
| 2003/12/18 | 1,800 | 1,816 | 1,791 | 1,816 | +17 | +0.9% | 89,100 |
| 2003/12/17 | 1,810 | 1,810 | 1,761 | 1,799 | -9 | -0.5% | 30,900 |
| 2003/12/16 | 1,760 | 1,828 | 1,730 | 1,808 | +18 | +1% | 64,400 |
| 2003/12/15 | 1,740 | 1,805 | 1,696 | 1,790 | +50 | +2.9% | 123,900 |
| 2003/12/12 | 1,685 | 1,740 | 1,640 | 1,740 | +65 | +3.9% | 87,300 |
| 2003/12/11 | 1,606 | 1,689 | 1,606 | 1,675 | +39 | +2.4% | 45,200 |
| 2003/12/10 | 1,650 | 1,650 | 1,620 | 1,636 | +3 | +0.2% | 51,400 |
| 2003/12/09 | 1,602 | 1,635 | 1,602 | 1,633 | +23 | +1.4% | 22,700 |
| 2003/12/08 | 1,640 | 1,670 | 1,610 | 1,610 | -10 | -0.6% | 26,100 |
| 2003/12/05 | 1,630 | 1,650 | 1,620 | 1,620 | -20 | -1.2% | 37,100 |
| 2003/12/04 | 1,690 | 1,690 | 1,640 | 1,640 | -50 | -3% | 49,500 |
| 2003/12/03 | 1,670 | 1,690 | 1,650 | 1,690 | +50 | +3% | 43,400 |
| 2003/12/02 | 1,690 | 1,700 | 1,630 | 1,640 | +10 | +0.6% | 63,000 |
| 2003/12/01 | 1,530 | 1,660 | 1,529 | 1,630 | +130 | +8.7% | 80,700 |
| 2003/11/28 | 1,475 | 1,520 | 1,475 | 1,500 | ±0 | ±0% | 29,900 |
| 2003/11/27 | 1,510 | 1,520 | 1,490 | 1,500 | ±0 | ±0% | 64,800 |
| 2003/11/26 | 1,500 | 1,501 | 1,490 | 1,500 | -20 | -1.3% | 56,100 |
| 2003/11/25 | 1,513 | 1,530 | 1,495 | 1,520 | +27 | +1.8% | 19,000 |
| 2003/11/21 | 1,520 | 1,545 | 1,471 | 1,493 | -37 | -2.4% | 70,600 |
| 2003/11/20 | 1,520 | 1,541 | 1,520 | 1,530 | -11 | -0.7% | 18,500 |
| 2003/11/19 | 1,520 | 1,554 | 1,515 | 1,541 | -29 | -1.8% | 47,100 |
| 2003/11/18 | 1,556 | 1,570 | 1,520 | 1,570 | +15 | +1% | 64,300 |
| 2003/11/17 | 1,590 | 1,590 | 1,520 | 1,555 | -56 | -3.5% | 35,600 |
| 2003/11/14 | 1,610 | 1,650 | 1,600 | 1,611 | -19 | -1.2% | 39,300 |
| 2003/11/13 | 1,635 | 1,650 | 1,615 | 1,630 | -2 | -0.1% | 18,100 |
| 2003/11/12 | 1,603 | 1,650 | 1,602 | 1,632 | +1 | +0.1% | 13,200 |
5101～
5150
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 | 327,000円 | +23.1% | +38.2% | 1.83% | 7.70倍 | 1.26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 | 235,800円 | -3.0% | -42.6% | 3.39% | 30.45倍 | 1.06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 | 477,000円 | +1.4% | +18.5% | 4.19% | 7.47倍 | 1.35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 | 223,100円 | +4.7% | +7.3% | 3.59% | 16.38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 | 190,000円 | +2.7% | -6.2% | 4.21% | 9.77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
