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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 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 |
| 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 |
801～
850
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
