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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 1,290 | 1,301 | 1,277 | 1,286 | -21 | -1.6% | 155,100 |
| 2023/03/17 | 1,309 | 1,320 | 1,278 | 1,307 | +16 | +1.2% | 218,700 |
| 2023/03/16 | 1,300 | 1,305 | 1,275 | 1,291 | -67 | -4.9% | 220,500 |
| 2023/03/15 | 1,354 | 1,373 | 1,343 | 1,358 | +33 | +2.5% | 150,300 |
| 2023/03/14 | 1,366 | 1,366 | 1,319 | 1,325 | -82 | -5.8% | 257,900 |
| 2023/03/13 | 1,421 | 1,429 | 1,394 | 1,407 | -43 | -3% | 148,500 |
| 2023/03/10 | 1,458 | 1,470 | 1,445 | 1,450 | -38 | -2.6% | 146,600 |
| 2023/03/09 | 1,489 | 1,509 | 1,487 | 1,488 | ±0 | ±0% | 78,300 |
| 2023/03/08 | 1,496 | 1,497 | 1,475 | 1,488 | -17 | -1.1% | 129,900 |
| 2023/03/07 | 1,511 | 1,525 | 1,503 | 1,505 | -10 | -0.7% | 77,400 |
| 2023/03/06 | 1,543 | 1,543 | 1,515 | 1,515 | -11 | -0.7% | 61,600 |
| 2023/03/03 | 1,526 | 1,537 | 1,515 | 1,526 | +9 | +0.6% | 108,300 |
| 2023/03/02 | 1,501 | 1,523 | 1,500 | 1,517 | +29 | +1.9% | 94,400 |
| 2023/03/01 | 1,496 | 1,499 | 1,468 | 1,488 | -23 | -1.5% | 122,200 |
| 2023/02/28 | 1,514 | 1,532 | 1,508 | 1,511 | +5 | +0.3% | 94,200 |
| 2023/02/27 | 1,486 | 1,511 | 1,485 | 1,506 | +22 | +1.5% | 107,400 |
| 2023/02/24 | 1,527 | 1,529 | 1,484 | 1,484 | -38 | -2.5% | 143,300 |
| 2023/02/22 | 1,506 | 1,529 | 1,500 | 1,522 | +6 | +0.4% | 177,500 |
| 2023/02/21 | 1,528 | 1,539 | 1,510 | 1,516 | -12 | -0.8% | 136,400 |
| 2023/02/20 | 1,523 | 1,534 | 1,484 | 1,528 | +5 | +0.3% | 137,100 |
| 2023/02/17 | 1,510 | 1,539 | 1,501 | 1,523 | +6 | +0.4% | 194,600 |
| 2023/02/16 | 1,550 | 1,561 | 1,510 | 1,517 | -17 | -1.1% | 286,300 |
| 2023/02/15 | 1,464 | 1,550 | 1,447 | 1,534 | +84 | +5.8% | 559,000 |
| 2023/02/14 | 1,450 | 1,470 | 1,439 | 1,450 | +8 | +0.6% | 308,600 |
| 2023/02/13 | 1,500 | 1,523 | 1,412 | 1,442 | +96 | +7.1% | 811,100 |
| 2023/02/10 | 1,347 | 1,358 | 1,337 | 1,346 | -11 | -0.8% | 67,200 |
| 2023/02/09 | 1,344 | 1,360 | 1,333 | 1,357 | +7 | +0.5% | 81,100 |
| 2023/02/08 | 1,361 | 1,363 | 1,333 | 1,350 | -2 | -0.1% | 116,400 |
| 2023/02/07 | 1,365 | 1,373 | 1,347 | 1,352 | -23 | -1.7% | 80,500 |
| 2023/02/06 | 1,361 | 1,379 | 1,361 | 1,375 | +30 | +2.2% | 118,600 |
| 2023/02/03 | 1,339 | 1,348 | 1,333 | 1,345 | -12 | -0.9% | 89,500 |
| 2023/02/02 | 1,379 | 1,383 | 1,340 | 1,357 | -20 | -1.5% | 127,100 |
| 2023/02/01 | 1,413 | 1,417 | 1,376 | 1,377 | -27 | -1.9% | 97,200 |
| 2023/01/31 | 1,394 | 1,421 | 1,389 | 1,404 | +15 | +1.1% | 148,900 |
| 2023/01/30 | 1,392 | 1,401 | 1,386 | 1,389 | -9 | -0.6% | 72,100 |
| 2023/01/27 | 1,390 | 1,398 | 1,378 | 1,398 | +11 | +0.8% | 84,800 |
| 2023/01/26 | 1,409 | 1,416 | 1,385 | 1,387 | -11 | -0.8% | 96,200 |
| 2023/01/25 | 1,389 | 1,402 | 1,378 | 1,398 | +7 | +0.5% | 138,400 |
| 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 |
551～
600
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
