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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 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 |
| 2022/06/13 | 1,318 | 1,339 | 1,285 | 1,297 | -50 | -3.7% | 205,700 |
| 2022/06/10 | 1,363 | 1,368 | 1,329 | 1,347 | -41 | -3% | 188,500 |
| 2022/06/09 | 1,413 | 1,421 | 1,386 | 1,388 | -21 | -1.5% | 172,700 |
| 2022/06/08 | 1,337 | 1,424 | 1,336 | 1,409 | +85 | +6.4% | 311,100 |
| 2022/06/07 | 1,348 | 1,350 | 1,322 | 1,324 | -17 | -1.3% | 113,200 |
| 2022/06/06 | 1,299 | 1,341 | 1,298 | 1,341 | +47 | +3.6% | 222,200 |
| 2022/06/03 | 1,283 | 1,295 | 1,265 | 1,294 | +24 | +1.9% | 86,700 |
| 2022/06/02 | 1,307 | 1,307 | 1,267 | 1,270 | -27 | -2.1% | 121,900 |
| 2022/06/01 | 1,300 | 1,309 | 1,276 | 1,297 | -9 | -0.7% | 123,800 |
| 2022/05/31 | 1,260 | 1,313 | 1,250 | 1,306 | +48 | +3.8% | 349,700 |
| 2022/05/30 | 1,249 | 1,264 | 1,224 | 1,258 | +26 | +2.1% | 193,700 |
701～
750
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
