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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 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 |
| 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 |
801～
850
件表示中 / 5409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 | 638,000円 | -11.6% | +36.4% | 1.88% | 10.21倍 | 2.33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 |
| ＤＭＧ森精 | 342,600円 | -5.7% | -16.5% | 3.06% | 24.29倍 | 1.57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 |
| フジテック | 561,900円 | +1.1% | +26.2% | 0.00% | 25.80倍 | 2.82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 |
| オルガノ | 910,000円 | +7.2% | +1.1% | 1.87% | 17.28倍 | 3.46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 |
| ジェイテクト | 131,200円 | -6.1% | +45.7% | 4.57% | 20.88倍 | 0.56倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
市場注目の銘柄
チャート関連のコラム
