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 |
|---|---|---|---|---|---|---|---|
| 2021/11/30 | 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 |
| 2021/11/01 | 1,995 | 2,003 | 1,978 | 1,982 | +22 | +1.1% | 130,400 |
| 2021/10/29 | 1,945 | 1,969 | 1,923 | 1,960 | +15 | +0.8% | 100,600 |
| 2021/10/28 | 1,930 | 1,948 | 1,918 | 1,945 | -14 | -0.7% | 94,200 |
| 2021/10/27 | 1,971 | 1,971 | 1,931 | 1,959 | -11 | -0.6% | 68,900 |
| 2021/10/26 | 1,920 | 1,975 | 1,914 | 1,970 | +61 | +3.2% | 106,200 |
| 2021/10/25 | 1,915 | 1,939 | 1,906 | 1,909 | -24 | -1.2% | 113,300 |
| 2021/10/22 | 1,970 | 1,975 | 1,919 | 1,933 | -78 | -3.9% | 177,400 |
| 2021/10/21 | 2,031 | 2,053 | 2,011 | 2,011 | +20 | +1% | 211,100 |
| 2021/10/20 | 2,000 | 2,037 | 1,991 | 1,991 | +9 | +0.5% | 185,900 |
| 2021/10/19 | 1,972 | 1,995 | 1,968 | 1,982 | +23 | +1.2% | 167,600 |
| 2021/10/18 | 1,910 | 1,959 | 1,903 | 1,959 | +62 | +3.3% | 169,700 |
| 2021/10/15 | 1,879 | 1,897 | 1,873 | 1,897 | +37 | +2% | 85,700 |
| 2021/10/14 | 1,897 | 1,907 | 1,817 | 1,860 | -58 | -3% | 155,400 |
| 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 |
901～
950
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
