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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 1,430 | 1,451 | 1,425 | 1,430 | +25 | +1.8% | 114,800 |
| 2022/08/23 | 1,400 | 1,417 | 1,391 | 1,405 | -8 | -0.6% | 119,000 |
| 2022/08/22 | 1,447 | 1,456 | 1,413 | 1,413 | -37 | -2.6% | 172,800 |
| 2022/08/19 | 1,455 | 1,471 | 1,434 | 1,450 | +5 | +0.3% | 167,200 |
| 2022/08/18 | 1,403 | 1,459 | 1,401 | 1,445 | +44 | +3.1% | 253,500 |
| 2022/08/17 | 1,415 | 1,426 | 1,393 | 1,401 | -20 | -1.4% | 233,300 |
| 2022/08/16 | 1,450 | 1,468 | 1,417 | 1,421 | -33 | -2.3% | 215,000 |
| 2022/08/15 | 1,382 | 1,488 | 1,372 | 1,454 | +51 | +3.6% | 544,600 |
| 2022/08/12 | 1,340 | 1,418 | 1,324 | 1,403 | +141 | +11.2% | 955,700 |
| 2022/08/10 | 1,254 | 1,263 | 1,225 | 1,262 | +12 | +1% | 128,100 |
| 2022/08/09 | 1,257 | 1,269 | 1,243 | 1,250 | +1 | +0.1% | 158,000 |
| 2022/08/08 | 1,217 | 1,252 | 1,216 | 1,249 | +33 | +2.7% | 141,000 |
| 2022/08/05 | 1,215 | 1,227 | 1,203 | 1,216 | -21 | -1.7% | 161,000 |
| 2022/08/04 | 1,238 | 1,244 | 1,225 | 1,237 | -14 | -1.1% | 109,700 |
| 2022/08/03 | 1,233 | 1,253 | 1,229 | 1,251 | +38 | +3.1% | 108,900 |
| 2022/08/02 | 1,234 | 1,242 | 1,201 | 1,213 | -34 | -2.7% | 148,800 |
| 2022/08/01 | 1,235 | 1,249 | 1,222 | 1,247 | +14 | +1.1% | 126,900 |
| 2022/07/29 | 1,250 | 1,267 | 1,228 | 1,233 | -30 | -2.4% | 108,400 |
| 2022/07/28 | 1,261 | 1,267 | 1,251 | 1,263 | +20 | +1.6% | 115,200 |
| 2022/07/27 | 1,255 | 1,260 | 1,239 | 1,243 | -6 | -0.5% | 87,000 |
| 2022/07/26 | 1,247 | 1,259 | 1,242 | 1,249 | +14 | +1.1% | 91,300 |
| 2022/07/25 | 1,240 | 1,240 | 1,216 | 1,235 | +2 | +0.2% | 92,600 |
| 2022/07/22 | 1,214 | 1,240 | 1,210 | 1,233 | +7 | +0.6% | 138,400 |
| 2022/07/21 | 1,199 | 1,226 | 1,194 | 1,226 | +31 | +2.6% | 186,900 |
| 2022/07/20 | 1,203 | 1,205 | 1,185 | 1,195 | +17 | +1.4% | 115,000 |
| 2022/07/19 | 1,195 | 1,203 | 1,176 | 1,178 | +8 | +0.7% | 116,100 |
| 2022/07/15 | 1,164 | 1,177 | 1,155 | 1,170 | -1 | -0.1% | 104,700 |
| 2022/07/14 | 1,158 | 1,177 | 1,146 | 1,171 | +17 | +1.5% | 114,300 |
| 2022/07/13 | 1,140 | 1,156 | 1,139 | 1,154 | +3 | +0.3% | 94,300 |
| 2022/07/12 | 1,153 | 1,155 | 1,133 | 1,151 | -13 | -1.1% | 112,000 |
| 2022/07/11 | 1,156 | 1,173 | 1,151 | 1,164 | +33 | +2.9% | 131,600 |
| 2022/07/08 | 1,140 | 1,161 | 1,128 | 1,131 | +13 | +1.2% | 191,900 |
| 2022/07/07 | 1,121 | 1,122 | 1,100 | 1,118 | +1 | +0.1% | 177,200 |
| 2022/07/06 | 1,121 | 1,135 | 1,105 | 1,117 | -46 | -4% | 258,800 |
| 2022/07/05 | 1,160 | 1,174 | 1,153 | 1,163 | +13 | +1.1% | 107,200 |
| 2022/07/04 | 1,139 | 1,159 | 1,128 | 1,150 | +39 | +3.5% | 114,600 |
| 2022/07/01 | 1,155 | 1,163 | 1,104 | 1,111 | -59 | -5% | 303,100 |
| 2022/06/30 | 1,149 | 1,170 | 1,135 | 1,170 | +1 | +0.1% | 182,000 |
| 2022/06/29 | 1,146 | 1,169 | 1,129 | 1,169 | +24 | +2.1% | 173,400 |
| 2022/06/28 | 1,125 | 1,151 | 1,120 | 1,145 | +26 | +2.3% | 210,000 |
| 2022/06/27 | 1,115 | 1,121 | 1,093 | 1,119 | +24 | +2.2% | 189,500 |
| 2022/06/24 | 1,087 | 1,104 | 1,080 | 1,095 | ±0 | ±0% | 233,400 |
| 2022/06/23 | 1,088 | 1,114 | 1,078 | 1,095 | -6 | -0.5% | 238,800 |
| 2022/06/22 | 1,155 | 1,155 | 1,100 | 1,101 | -37 | -3.3% | 172,000 |
| 2022/06/21 | 1,111 | 1,157 | 1,088 | 1,138 | +51 | +4.7% | 250,400 |
| 2022/06/20 | 1,155 | 1,160 | 1,069 | 1,087 | -71 | -6.1% | 303,300 |
| 2022/06/17 | 1,144 | 1,168 | 1,119 | 1,158 | -29 | -2.4% | 241,400 |
| 2022/06/16 | 1,238 | 1,244 | 1,185 | 1,187 | -23 | -1.9% | 237,700 |
| 2022/06/15 | 1,268 | 1,275 | 1,206 | 1,210 | -60 | -4.7% | 255,700 |
| 2022/06/14 | 1,269 | 1,274 | 1,235 | 1,270 | -27 | -2.1% | 220,200 |
651～
700
件表示中 / 5338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 | 361,500円 | -11.6% | +36.4% | 3.32% | 5.78倍 | 1.32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 |
| 牧野フ | 1,157,000円 | -0.2% | -6.4% | 1.56% | 18.66倍 | 1.25倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| ハーモニック | 260,600円 | -3.2% | - | 0.77% | 68.74倍 | 3.06倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| ナブテスコ | 201,800円 | +3.9% | +25.1% | 3.96% | 18.51倍 | 0.90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 |
| ローツェ | 137,800円 | +3.0% | -13.6% | 1.23% | 10.35倍 | 2.06倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
市場注目の銘柄
チャート関連のコラム
