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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,478 | 1,483 | 1,467 | 1,483 | +34 | +2.3% | 61,700 |
| 2022/01/14 | 1,473 | 1,474 | 1,434 | 1,449 | -33 | -2.2% | 98,300 |
| 2022/01/13 | 1,474 | 1,490 | 1,471 | 1,482 | +9 | +0.6% | 93,600 |
| 2022/01/12 | 1,483 | 1,494 | 1,466 | 1,473 | +8 | +0.5% | 92,100 |
| 2022/01/11 | 1,469 | 1,471 | 1,439 | 1,465 | -1 | -0.1% | 110,700 |
| 2022/01/07 | 1,459 | 1,479 | 1,445 | 1,466 | +31 | +2.2% | 110,800 |
| 2022/01/06 | 1,460 | 1,460 | 1,429 | 1,435 | -26 | -1.8% | 110,400 |
| 2022/01/05 | 1,445 | 1,462 | 1,444 | 1,461 | +47 | +3.3% | 161,900 |
| 2022/01/04 | 1,399 | 1,421 | 1,396 | 1,414 | +37 | +2.7% | 132,800 |
| 2021/12/30 | 1,393 | 1,393 | 1,377 | 1,377 | -18 | -1.3% | 55,000 |
| 2021/12/29 | 1,380 | 1,395 | 1,380 | 1,395 | +8 | +0.6% | 97,300 |
| 2021/12/28 | 1,384 | 1,392 | 1,377 | 1,387 | +18 | +1.3% | 106,400 |
| 2021/12/27 | 1,385 | 1,385 | 1,360 | 1,369 | -20 | -1.4% | 68,500 |
| 2021/12/24 | 1,394 | 1,396 | 1,380 | 1,389 | +4 | +0.3% | 92,600 |
| 2021/12/23 | 1,366 | 1,385 | 1,366 | 1,385 | +36 | +2.7% | 130,700 |
| 2021/12/22 | 1,354 | 1,360 | 1,345 | 1,349 | +1 | +0.1% | 100,100 |
| 2021/12/21 | 1,375 | 1,377 | 1,348 | 1,348 | -10 | -0.7% | 131,400 |
| 2021/12/20 | 1,386 | 1,386 | 1,352 | 1,358 | -45 | -3.2% | 176,900 |
| 2021/12/17 | 1,400 | 1,409 | 1,392 | 1,403 | +1 | +0.1% | 136,600 |
| 2021/12/16 | 1,422 | 1,427 | 1,396 | 1,402 | -16 | -1.1% | 125,200 |
| 2021/12/15 | 1,428 | 1,436 | 1,410 | 1,418 | -4 | -0.3% | 89,500 |
| 2021/12/14 | 1,425 | 1,427 | 1,410 | 1,422 | ±0 | ±0% | 131,000 |
| 2021/12/13 | 1,421 | 1,432 | 1,414 | 1,422 | +9 | +0.6% | 143,300 |
| 2021/12/10 | 1,415 | 1,423 | 1,405 | 1,413 | -3 | -0.2% | 122,200 |
| 2021/12/09 | 1,437 | 1,438 | 1,416 | 1,416 | -22 | -1.5% | 79,200 |
| 2021/12/08 | 1,445 | 1,447 | 1,432 | 1,438 | +9 | +0.6% | 129,600 |
| 2021/12/07 | 1,420 | 1,432 | 1,410 | 1,429 | +22 | +1.6% | 216,500 |
| 2021/12/06 | 1,400 | 1,423 | 1,381 | 1,407 | +17 | +1.2% | 132,100 |
| 2021/12/03 | 1,400 | 1,400 | 1,374 | 1,390 | +20 | +1.5% | 279,200 |
| 2021/12/02 | 1,387 | 1,401 | 1,370 | 1,370 | -31 | -2.2% | 142,900 |
| 2021/12/01 | 1,380 | 1,415 | 1,371 | 1,401 | +3 | +0.2% | 141,700 |
| 2021/11/30 | 1,425 | 1,457 | 1,398 | 1,398 | -16 | -1.1% | 183,100 |
| 2021/11/29 | 1,445 | 1,456 | 1,411 | 1,414 | -74 | -5% | 257,500 |
| 2021/11/26 | 1,522 | 1,529 | 1,481 | 1,488 | -34 | -2.2% | 149,900 |
| 2021/11/25 | 1,518 | 1,527 | 1,504 | 1,522 | +7 | +0.5% | 132,700 |
| 2021/11/24 | 1,537 | 1,563 | 1,512 | 1,515 | -20 | -1.3% | 142,100 |
| 2021/11/22 | 1,530 | 1,550 | 1,512 | 1,535 | -22 | -1.4% | 137,800 |
| 2021/11/19 | 1,513 | 1,559 | 1,513 | 1,557 | +32 | +2.1% | 178,400 |
| 2021/11/18 | 1,500 | 1,527 | 1,478 | 1,525 | +15 | +1% | 268,100 |
| 2021/11/17 | 1,550 | 1,550 | 1,510 | 1,510 | -40 | -2.6% | 211,900 |
| 2021/11/16 | 1,551 | 1,567 | 1,541 | 1,550 | +14 | +0.9% | 174,800 |
| 2021/11/15 | 1,548 | 1,553 | 1,525 | 1,536 | -14 | -0.9% | 238,300 |
| 2021/11/12 | 1,560 | 1,586 | 1,544 | 1,550 | -10 | -0.6% | 186,300 |
| 2021/11/11 | 1,574 | 1,605 | 1,540 | 1,560 | -21 | -1.3% | 283,000 |
| 2021/11/10 | 1,564 | 1,594 | 1,563 | 1,581 | +11 | +0.7% | 168,200 |
| 2021/11/09 | 1,619 | 1,621 | 1,562 | 1,570 | -39 | -2.4% | 346,400 |
| 2021/11/08 | 1,602 | 1,625 | 1,592 | 1,609 | +4 | +0.2% | 362,500 |
| 2021/11/05 | 1,600 | 1,620 | 1,588 | 1,605 | ±0 | ±0% | 502,000 |
| 2021/11/04 | 1,600 | 1,665 | 1,578 | 1,605 | -313 | -16.3% | 946,900 |
| 2021/11/02 | 1,977 | 1,983 | 1,914 | 1,918 | -64 | -3.2% | 157,900 |
701～
750
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
