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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 1,331 | 1,414 | 1,331 | 1,406 | +78 | +5.9% | 212,700 |
| 2023/06/01 | 1,325 | 1,333 | 1,318 | 1,328 | +15 | +1.1% | 111,000 |
| 2023/05/31 | 1,325 | 1,330 | 1,310 | 1,313 | -27 | -2% | 231,400 |
| 2023/05/30 | 1,363 | 1,365 | 1,338 | 1,340 | -24 | -1.8% | 95,300 |
| 2023/05/29 | 1,359 | 1,372 | 1,354 | 1,364 | +27 | +2% | 87,400 |
| 2023/05/26 | 1,365 | 1,365 | 1,337 | 1,337 | -19 | -1.4% | 90,100 |
| 2023/05/25 | 1,369 | 1,372 | 1,355 | 1,356 | -20 | -1.5% | 95,100 |
| 2023/05/24 | 1,397 | 1,397 | 1,371 | 1,376 | +3 | +0.2% | 72,800 |
| 2023/05/23 | 1,400 | 1,405 | 1,366 | 1,373 | -14 | -1% | 105,200 |
| 2023/05/22 | 1,389 | 1,390 | 1,370 | 1,387 | +3 | +0.2% | 81,400 |
| 2023/05/19 | 1,384 | 1,397 | 1,380 | 1,384 | +11 | +0.8% | 83,600 |
| 2023/05/18 | 1,380 | 1,390 | 1,362 | 1,373 | +10 | +0.7% | 128,800 |
| 2023/05/17 | 1,360 | 1,372 | 1,347 | 1,363 | -11 | -0.8% | 96,200 |
| 2023/05/16 | 1,385 | 1,385 | 1,354 | 1,374 | -13 | -0.9% | 112,200 |
| 2023/05/15 | 1,379 | 1,404 | 1,367 | 1,387 | +8 | +0.6% | 114,100 |
| 2023/05/12 | 1,467 | 1,468 | 1,363 | 1,379 | -28 | -2% | 287,700 |
| 2023/05/11 | 1,455 | 1,471 | 1,404 | 1,407 | -59 | -4% | 189,400 |
| 2023/05/10 | 1,480 | 1,480 | 1,454 | 1,466 | -17 | -1.1% | 114,800 |
| 2023/05/09 | 1,465 | 1,510 | 1,453 | 1,483 | +47 | +3.3% | 265,600 |
| 2023/05/08 | 1,438 | 1,448 | 1,426 | 1,436 | -2 | -0.1% | 125,400 |
| 2023/05/02 | 1,445 | 1,452 | 1,429 | 1,438 | -16 | -1.1% | 116,100 |
| 2023/05/01 | 1,475 | 1,485 | 1,443 | 1,454 | -11 | -0.8% | 135,300 |
| 2023/04/28 | 1,443 | 1,470 | 1,436 | 1,465 | +61 | +4.3% | 210,600 |
| 2023/04/27 | 1,388 | 1,407 | 1,382 | 1,404 | +6 | +0.4% | 109,400 |
| 2023/04/26 | 1,422 | 1,422 | 1,392 | 1,398 | -37 | -2.6% | 82,700 |
| 2023/04/25 | 1,415 | 1,442 | 1,415 | 1,435 | +31 | +2.2% | 105,000 |
| 2023/04/24 | 1,413 | 1,413 | 1,399 | 1,404 | -1 | -0.1% | 39,200 |
| 2023/04/21 | 1,402 | 1,406 | 1,393 | 1,405 | +5 | +0.4% | 54,300 |
| 2023/04/20 | 1,391 | 1,411 | 1,391 | 1,400 | -1 | -0.1% | 57,100 |
| 2023/04/19 | 1,407 | 1,419 | 1,389 | 1,401 | -18 | -1.3% | 76,900 |
| 2023/04/18 | 1,421 | 1,428 | 1,408 | 1,419 | +3 | +0.2% | 77,700 |
| 2023/04/17 | 1,411 | 1,420 | 1,404 | 1,416 | +14 | +1% | 54,000 |
| 2023/04/14 | 1,415 | 1,415 | 1,399 | 1,402 | +5 | +0.4% | 53,900 |
| 2023/04/13 | 1,396 | 1,403 | 1,373 | 1,397 | +1 | +0.1% | 62,400 |
| 2023/04/12 | 1,400 | 1,410 | 1,390 | 1,396 | +2 | +0.1% | 62,700 |
| 2023/04/11 | 1,391 | 1,398 | 1,381 | 1,394 | +14 | +1% | 44,900 |
| 2023/04/10 | 1,381 | 1,394 | 1,373 | 1,380 | +13 | +1% | 52,000 |
| 2023/04/07 | 1,364 | 1,377 | 1,361 | 1,367 | +3 | +0.2% | 64,000 |
| 2023/04/06 | 1,386 | 1,399 | 1,362 | 1,364 | -45 | -3.2% | 116,500 |
| 2023/04/05 | 1,439 | 1,439 | 1,398 | 1,409 | -40 | -2.8% | 107,200 |
| 2023/04/04 | 1,440 | 1,458 | 1,434 | 1,449 | +15 | +1% | 101,400 |
| 2023/04/03 | 1,416 | 1,441 | 1,416 | 1,434 | +36 | +2.6% | 152,600 |
| 2023/03/31 | 1,401 | 1,415 | 1,395 | 1,398 | +6 | +0.4% | 77,900 |
| 2023/03/30 | 1,404 | 1,420 | 1,388 | 1,392 | -19 | -1.3% | 89,200 |
| 2023/03/29 | 1,374 | 1,411 | 1,367 | 1,411 | +46 | +3.4% | 135,300 |
| 2023/03/28 | 1,378 | 1,379 | 1,359 | 1,365 | +17 | +1.3% | 91,100 |
| 2023/03/27 | 1,356 | 1,365 | 1,339 | 1,348 | -5 | -0.4% | 114,900 |
| 2023/03/24 | 1,376 | 1,391 | 1,345 | 1,353 | -46 | -3.3% | 122,500 |
| 2023/03/23 | 1,357 | 1,405 | 1,352 | 1,399 | +25 | +1.8% | 199,900 |
| 2023/03/22 | 1,334 | 1,381 | 1,325 | 1,374 | +88 | +6.8% | 216,500 |
501～
550
件表示中 / 5377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 | 602,000円 | -11.6% | +36.4% | 1.99% | 9.63倍 | 2.20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 |
| フジテック | 632,300円 | +1.1% | +26.2% | 2.77% | 29.03倍 | 3.17倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| ＤＭＧ森精 | 309,500円 | -5.7% | -16.5% | 3.39% | 21.94倍 | 1.40倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| オルガノ | 824,000円 | +7.2% | +1.1% | 2.06% | 15.65倍 | 3.13倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| 三浦工 | 284,900円 | +8.0% | +24.5% | 2.35% | 12.44倍 | 1.61倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
市場注目の銘柄
チャート関連のコラム
