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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 1,232 | 1,236 | 1,220 | 1,232 | +13 | +1.1% | 63,500 |
| 2022/05/26 | 1,232 | 1,253 | 1,211 | 1,219 | -18 | -1.5% | 107,800 |
| 2022/05/25 | 1,265 | 1,269 | 1,237 | 1,237 | -10 | -0.8% | 80,900 |
| 2022/05/24 | 1,275 | 1,280 | 1,247 | 1,247 | -29 | -2.3% | 101,100 |
| 2022/05/23 | 1,290 | 1,298 | 1,267 | 1,276 | -12 | -0.9% | 152,300 |
| 2022/05/20 | 1,222 | 1,292 | 1,214 | 1,288 | +66 | +5.4% | 243,300 |
| 2022/05/19 | 1,190 | 1,223 | 1,185 | 1,222 | +2 | +0.2% | 90,500 |
| 2022/05/18 | 1,259 | 1,259 | 1,213 | 1,220 | -27 | -2.2% | 122,000 |
| 2022/05/17 | 1,181 | 1,251 | 1,172 | 1,247 | +72 | +6.1% | 290,800 |
| 2022/05/16 | 1,205 | 1,216 | 1,175 | 1,175 | -14 | -1.2% | 155,100 |
| 2022/05/13 | 1,189 | 1,201 | 1,169 | 1,189 | -11 | -0.9% | 184,000 |
| 2022/05/12 | 1,179 | 1,265 | 1,171 | 1,200 | +5 | +0.4% | 368,200 |
| 2022/05/11 | 1,177 | 1,206 | 1,171 | 1,195 | +2 | +0.2% | 317,100 |
| 2022/05/10 | 1,205 | 1,213 | 1,149 | 1,193 | -39 | -3.2% | 249,300 |
| 2022/05/09 | 1,248 | 1,253 | 1,224 | 1,232 | -18 | -1.4% | 174,000 |
| 2022/05/06 | 1,191 | 1,251 | 1,189 | 1,250 | +54 | +4.5% | 238,900 |
| 2022/05/02 | 1,220 | 1,222 | 1,192 | 1,196 | -24 | -2% | 119,400 |
| 2022/04/28 | 1,175 | 1,224 | 1,175 | 1,220 | +39 | +3.3% | 186,600 |
| 2022/04/27 | 1,150 | 1,193 | 1,142 | 1,181 | +7 | +0.6% | 277,000 |
| 2022/04/26 | 1,209 | 1,211 | 1,163 | 1,174 | -13 | -1.1% | 202,100 |
| 2022/04/25 | 1,220 | 1,220 | 1,187 | 1,187 | -41 | -3.3% | 152,300 |
| 2022/04/22 | 1,246 | 1,256 | 1,222 | 1,228 | -21 | -1.7% | 103,400 |
| 2022/04/21 | 1,250 | 1,256 | 1,226 | 1,249 | -1 | -0.1% | 96,400 |
| 2022/04/20 | 1,265 | 1,273 | 1,247 | 1,250 | -3 | -0.2% | 96,000 |
| 2022/04/19 | 1,255 | 1,259 | 1,232 | 1,253 | +12 | +1% | 63,200 |
| 2022/04/18 | 1,251 | 1,261 | 1,238 | 1,241 | -30 | -2.4% | 70,700 |
| 2022/04/15 | 1,265 | 1,278 | 1,253 | 1,271 | +6 | +0.5% | 120,600 |
| 2022/04/14 | 1,231 | 1,273 | 1,228 | 1,265 | +39 | +3.2% | 160,800 |
| 2022/04/13 | 1,206 | 1,227 | 1,200 | 1,226 | +27 | +2.3% | 99,700 |
| 2022/04/12 | 1,240 | 1,242 | 1,199 | 1,199 | -43 | -3.5% | 161,200 |
| 2022/04/11 | 1,229 | 1,251 | 1,224 | 1,242 | +16 | +1.3% | 210,700 |
| 2022/04/08 | 1,214 | 1,226 | 1,195 | 1,226 | +16 | +1.3% | 152,300 |
| 2022/04/07 | 1,214 | 1,228 | 1,190 | 1,210 | -29 | -2.3% | 186,100 |
| 2022/04/06 | 1,260 | 1,268 | 1,232 | 1,239 | -40 | -3.1% | 210,900 |
| 2022/04/05 | 1,302 | 1,305 | 1,251 | 1,279 | -10 | -0.8% | 181,300 |
| 2022/04/04 | 1,260 | 1,309 | 1,245 | 1,289 | +19 | +1.5% | 185,700 |
| 2022/04/01 | 1,251 | 1,270 | 1,220 | 1,270 | -5 | -0.4% | 192,200 |
| 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 |
751～
800
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
