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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,270 | 1,297 | 1,261 | 1,275 | +5 | +0.4% | 159,200 |
| 2022/03/30 | 1,290 | 1,300 | 1,255 | 1,270 | -26 | -2% | 184,900 |
| 2022/03/29 | 1,296 | 1,304 | 1,266 | 1,296 | -12 | -0.9% | 245,000 |
| 2022/03/28 | 1,330 | 1,350 | 1,307 | 1,308 | +2 | +0.2% | 166,500 |
| 2022/03/25 | 1,318 | 1,335 | 1,278 | 1,306 | -7 | -0.5% | 171,600 |
| 2022/03/24 | 1,280 | 1,340 | 1,280 | 1,313 | +35 | +2.7% | 314,100 |
| 2022/03/23 | 1,299 | 1,323 | 1,265 | 1,278 | -13 | -1% | 279,700 |
| 2022/03/22 | 1,253 | 1,300 | 1,244 | 1,291 | +47 | +3.8% | 387,800 |
| 2022/03/18 | 1,197 | 1,260 | 1,195 | 1,244 | +20 | +1.6% | 482,900 |
| 2022/03/17 | 1,181 | 1,225 | 1,176 | 1,224 | +68 | +5.9% | 432,800 |
| 2022/03/16 | 1,162 | 1,180 | 1,146 | 1,156 | -6 | -0.5% | 375,900 |
| 2022/03/15 | 1,219 | 1,219 | 1,141 | 1,162 | -40 | -3.3% | 652,500 |
| 2022/03/14 | 1,281 | 1,316 | 1,131 | 1,202 | -19 | -1.6% | 1,864,100 |
| 2022/03/11 | 1,180 | 1,240 | 1,155 | 1,221 | +114 | +10.3% | 951,800 |
| 2022/03/10 | 1,099 | 1,111 | 1,095 | 1,107 | +33 | +3.1% | 132,200 |
| 2022/03/09 | 1,071 | 1,095 | 1,050 | 1,074 | +23 | +2.2% | 161,900 |
| 2022/03/08 | 1,084 | 1,089 | 1,043 | 1,051 | -42 | -3.8% | 228,900 |
| 2022/03/07 | 1,103 | 1,108 | 1,064 | 1,093 | -25 | -2.2% | 218,300 |
| 2022/03/04 | 1,175 | 1,175 | 1,117 | 1,118 | -50 | -4.3% | 185,700 |
| 2022/03/03 | 1,150 | 1,176 | 1,127 | 1,168 | +8 | +0.7% | 204,700 |
| 2022/03/02 | 1,178 | 1,178 | 1,143 | 1,160 | -43 | -3.6% | 257,100 |
| 2022/03/01 | 1,192 | 1,206 | 1,180 | 1,203 | +29 | +2.5% | 197,100 |
| 2022/02/28 | 1,178 | 1,200 | 1,168 | 1,174 | -4 | -0.3% | 185,600 |
| 2022/02/25 | 1,178 | 1,185 | 1,167 | 1,178 | +3 | +0.3% | 141,200 |
| 2022/02/24 | 1,154 | 1,186 | 1,150 | 1,175 | +21 | +1.8% | 190,100 |
| 2022/02/22 | 1,171 | 1,177 | 1,150 | 1,154 | -22 | -1.9% | 132,500 |
| 2022/02/21 | 1,166 | 1,178 | 1,161 | 1,176 | ±0 | ±0% | 68,100 |
| 2022/02/18 | 1,156 | 1,178 | 1,149 | 1,176 | +15 | +1.3% | 105,000 |
| 2022/02/17 | 1,187 | 1,187 | 1,160 | 1,161 | -14 | -1.2% | 101,500 |
| 2022/02/16 | 1,185 | 1,185 | 1,164 | 1,175 | +2 | +0.2% | 138,100 |
| 2022/02/15 | 1,186 | 1,211 | 1,166 | 1,173 | -1 | -0.1% | 169,500 |
| 2022/02/14 | 1,140 | 1,184 | 1,136 | 1,174 | -24 | -2% | 230,700 |
| 2022/02/10 | 1,210 | 1,228 | 1,187 | 1,198 | -31 | -2.5% | 253,300 |
| 2022/02/09 | 1,254 | 1,254 | 1,224 | 1,229 | -12 | -1% | 108,900 |
| 2022/02/08 | 1,214 | 1,247 | 1,208 | 1,241 | +35 | +2.9% | 113,500 |
| 2022/02/07 | 1,229 | 1,240 | 1,190 | 1,206 | -18 | -1.5% | 119,500 |
| 2022/02/04 | 1,208 | 1,237 | 1,201 | 1,224 | +11 | +0.9% | 174,200 |
| 2022/02/03 | 1,200 | 1,214 | 1,190 | 1,213 | +6 | +0.5% | 142,800 |
| 2022/02/02 | 1,163 | 1,209 | 1,163 | 1,207 | +67 | +5.9% | 162,600 |
| 2022/02/01 | 1,156 | 1,164 | 1,130 | 1,140 | -6 | -0.5% | 148,300 |
| 2022/01/31 | 1,121 | 1,147 | 1,121 | 1,146 | +23 | +2% | 187,000 |
| 2022/01/28 | 1,103 | 1,123 | 1,094 | 1,123 | +26 | +2.4% | 187,500 |
| 2022/01/27 | 1,139 | 1,139 | 1,089 | 1,097 | -20 | -1.8% | 277,300 |
| 2022/01/26 | 1,108 | 1,136 | 1,105 | 1,117 | -21 | -1.8% | 255,300 |
| 2022/01/25 | 1,142 | 1,166 | 1,096 | 1,138 | -3 | -0.3% | 851,100 |
| 2022/01/24 | 1,141 | 1,141 | 1,141 | 1,141 | -300 | -20.8% | 94,400 |
| 2022/01/21 | 1,436 | 1,443 | 1,418 | 1,441 | -21 | -1.4% | 84,000 |
| 2022/01/20 | 1,447 | 1,463 | 1,438 | 1,462 | +20 | +1.4% | 97,600 |
| 2022/01/19 | 1,459 | 1,464 | 1,433 | 1,442 | -24 | -1.6% | 93,800 |
| 2022/01/18 | 1,492 | 1,499 | 1,461 | 1,466 | -17 | -1.1% | 94,000 |
651～
700
件表示中 / 5240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 | 330,000円 | +23.1% | +38.2% | 1.82% | 7.77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 | 234,800円 | -3.0% | -42.6% | 3.41% | 30.33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 | 479,500円 | +1.4% | +18.5% | 4.17% | 7.51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 | 223,200円 | +4.7% | +7.3% | 3.58% | 16.39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 |
| 平 和 | 212,400円 | +16.0% | +28.4% | 3.77% | 10.47倍 | 0.85倍 |
|
パチンコ、パチスロ機大手。パチンコ機の着脱分離方式草分け。傘下にゴルフ場大手ＰＧＭ |
市場注目の銘柄
チャート関連のコラム
