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 |
|---|---|---|---|---|---|---|---|
| 2021/10/13 | 1,937 | 1,944 | 1,900 | 1,918 | -24 | -1.2% | 131,800 |
| 2021/10/12 | 1,917 | 1,942 | 1,898 | 1,942 | +32 | +1.7% | 135,100 |
| 2021/10/11 | 1,880 | 1,910 | 1,873 | 1,910 | +48 | +2.6% | 184,700 |
| 2021/10/08 | 1,855 | 1,873 | 1,842 | 1,862 | +37 | +2% | 134,400 |
| 2021/10/07 | 1,821 | 1,842 | 1,797 | 1,825 | -17 | -0.9% | 178,000 |
| 2021/10/06 | 1,835 | 1,879 | 1,824 | 1,842 | +47 | +2.6% | 248,100 |
| 2021/10/05 | 1,785 | 1,808 | 1,765 | 1,795 | +23 | +1.3% | 210,500 |
| 2021/10/04 | 1,770 | 1,778 | 1,752 | 1,772 | +32 | +1.8% | 134,200 |
| 2021/10/01 | 1,762 | 1,774 | 1,725 | 1,740 | -37 | -2.1% | 121,700 |
| 2021/09/30 | 1,759 | 1,792 | 1,759 | 1,777 | +15 | +0.9% | 124,300 |
| 2021/09/29 | 1,750 | 1,783 | 1,741 | 1,762 | -7 | -0.4% | 178,900 |
| 2021/09/28 | 1,745 | 1,769 | 1,730 | 1,769 | +39 | +2.3% | 129,300 |
| 2021/09/27 | 1,748 | 1,762 | 1,725 | 1,730 | -10 | -0.6% | 83,800 |
| 2021/09/24 | 1,737 | 1,746 | 1,725 | 1,740 | +43 | +2.5% | 90,800 |
| 2021/09/22 | 1,704 | 1,713 | 1,691 | 1,697 | -22 | -1.3% | 101,000 |
| 2021/09/21 | 1,696 | 1,730 | 1,681 | 1,719 | -24 | -1.4% | 93,700 |
| 2021/09/17 | 1,760 | 1,762 | 1,736 | 1,743 | -22 | -1.2% | 168,100 |
| 2021/09/16 | 1,780 | 1,795 | 1,760 | 1,765 | +12 | +0.7% | 111,900 |
| 2021/09/15 | 1,778 | 1,780 | 1,735 | 1,753 | -43 | -2.4% | 119,400 |
| 2021/09/14 | 1,750 | 1,796 | 1,749 | 1,796 | +59 | +3.4% | 165,900 |
| 2021/09/13 | 1,724 | 1,737 | 1,717 | 1,737 | +12 | +0.7% | 70,800 |
| 2021/09/10 | 1,725 | 1,732 | 1,720 | 1,725 | +5 | +0.3% | 86,700 |
| 2021/09/09 | 1,718 | 1,738 | 1,716 | 1,720 | -10 | -0.6% | 79,600 |
| 2021/09/08 | 1,719 | 1,737 | 1,716 | 1,730 | +9 | +0.5% | 71,400 |
| 2021/09/07 | 1,738 | 1,741 | 1,717 | 1,721 | -4 | -0.2% | 77,300 |
| 2021/09/06 | 1,715 | 1,734 | 1,711 | 1,725 | +20 | +1.2% | 132,400 |
| 2021/09/03 | 1,709 | 1,715 | 1,695 | 1,705 | +23 | +1.4% | 154,900 |
| 2021/09/02 | 1,664 | 1,686 | 1,663 | 1,682 | +18 | +1.1% | 79,100 |
| 2021/09/01 | 1,635 | 1,664 | 1,631 | 1,664 | +39 | +2.4% | 109,000 |
| 2021/08/31 | 1,640 | 1,640 | 1,624 | 1,625 | -21 | -1.3% | 134,300 |
| 2021/08/30 | 1,623 | 1,649 | 1,623 | 1,646 | +27 | +1.7% | 110,000 |
| 2021/08/27 | 1,630 | 1,630 | 1,608 | 1,619 | -16 | -1% | 84,100 |
| 2021/08/26 | 1,630 | 1,642 | 1,627 | 1,635 | +11 | +0.7% | 82,900 |
| 2021/08/25 | 1,648 | 1,653 | 1,622 | 1,624 | -15 | -0.9% | 113,200 |
| 2021/08/24 | 1,630 | 1,648 | 1,624 | 1,639 | +25 | +1.5% | 77,800 |
| 2021/08/23 | 1,625 | 1,636 | 1,613 | 1,614 | +8 | +0.5% | 90,000 |
| 2021/08/20 | 1,618 | 1,632 | 1,595 | 1,606 | -22 | -1.4% | 163,900 |
| 2021/08/19 | 1,655 | 1,661 | 1,627 | 1,628 | -50 | -3% | 166,900 |
| 2021/08/18 | 1,660 | 1,693 | 1,653 | 1,678 | +17 | +1% | 91,000 |
| 2021/08/17 | 1,690 | 1,703 | 1,661 | 1,661 | -38 | -2.2% | 142,200 |
| 2021/08/16 | 1,726 | 1,726 | 1,683 | 1,699 | -27 | -1.6% | 124,000 |
| 2021/08/13 | 1,733 | 1,738 | 1,706 | 1,726 | -13 | -0.7% | 104,000 |
| 2021/08/12 | 1,739 | 1,756 | 1,728 | 1,739 | +27 | +1.6% | 183,000 |
| 2021/08/11 | 1,682 | 1,716 | 1,682 | 1,712 | +37 | +2.2% | 145,000 |
| 2021/08/10 | 1,698 | 1,726 | 1,671 | 1,675 | -16 | -0.9% | 176,600 |
| 2021/08/06 | 1,676 | 1,701 | 1,661 | 1,691 | +15 | +0.9% | 174,800 |
| 2021/08/05 | 1,691 | 1,718 | 1,675 | 1,676 | -27 | -1.6% | 322,000 |
| 2021/08/04 | 1,756 | 1,776 | 1,675 | 1,703 | -213 | -11.1% | 643,900 |
| 2021/08/03 | 1,897 | 1,930 | 1,897 | 1,916 | +40 | +2.1% | 175,400 |
| 2021/08/02 | 1,833 | 1,894 | 1,830 | 1,876 | +48 | +2.6% | 111,200 |
901～
950
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
