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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,830 | 2,830 | 2,681 | 2,710 | -70 | -2.5% | 480,400 |
| 2024/09/05 | 2,789 | 2,855 | 2,767 | 2,780 | -100 | -3.5% | 502,400 |
| 2024/09/04 | 2,895 | 2,942 | 2,860 | 2,880 | -135 | -4.5% | 644,700 |
| 2024/09/03 | 3,040 | 3,040 | 2,969 | 3,015 | +10 | +0.3% | 331,500 |
| 2024/09/02 | 3,105 | 3,110 | 3,005 | 3,005 | -95 | -3.1% | 351,400 |
| 2024/08/30 | 3,010 | 3,110 | 2,995 | 3,100 | +100 | +3.3% | 718,600 |
| 2024/08/29 | 2,977 | 3,050 | 2,956 | 3,000 | ±0 | ±0% | 347,700 |
| 2024/08/28 | 2,994 | 3,035 | 2,984 | 3,000 | -45 | -1.5% | 492,300 |
| 2024/08/27 | 2,920 | 3,085 | 2,901 | 3,045 | +165 | +5.7% | 1,057,500 |
| 2024/08/26 | 2,935 | 2,946 | 2,876 | 2,880 | -78 | -2.6% | 381,000 |
| 2024/08/23 | 2,859 | 2,978 | 2,859 | 2,958 | +103 | +3.6% | 589,300 |
| 2024/08/22 | 2,879 | 2,913 | 2,838 | 2,855 | -24 | -0.8% | 319,700 |
| 2024/08/21 | 2,860 | 2,910 | 2,821 | 2,879 | -51 | -1.7% | 450,300 |
| 2024/08/20 | 2,972 | 2,984 | 2,930 | 2,930 | +8 | +0.3% | 377,000 |
| 2024/08/19 | 2,960 | 3,035 | 2,914 | 2,922 | -77 | -2.6% | 626,200 |
| 2024/08/16 | 2,950 | 3,035 | 2,900 | 2,999 | +100 | +3.4% | 1,174,700 |
| 2024/08/15 | 2,900 | 2,944 | 2,858 | 2,899 | -24 | -0.8% | 577,200 |
| 2024/08/14 | 2,887 | 2,934 | 2,839 | 2,923 | +6 | +0.2% | 839,900 |
| 2024/08/13 | 2,797 | 2,927 | 2,789 | 2,917 | +119 | +4.3% | 1,632,000 |
| 2024/08/09 | 2,798 | 2,798 | 2,600 | 2,798 | +500 | +21.8% | 2,814,400 |
| 2024/08/08 | 2,223 | 2,347 | 2,212 | 2,298 | +25 | +1.1% | 855,800 |
| 2024/08/07 | 2,120 | 2,340 | 2,120 | 2,273 | +53 | +2.4% | 810,600 |
| 2024/08/06 | 2,288 | 2,318 | 2,155 | 2,220 | +302 | +15.7% | 1,077,200 |
| 2024/08/05 | 2,151 | 2,155 | 1,918 | 1,918 | -500 | -20.7% | 1,650,600 |
| 2024/08/02 | 2,585 | 2,593 | 2,409 | 2,418 | -317 | -11.6% | 1,331,800 |
| 2024/08/01 | 2,850 | 2,868 | 2,705 | 2,735 | -111 | -3.9% | 607,000 |
| 2024/07/31 | 2,801 | 2,853 | 2,760 | 2,846 | +26 | +0.9% | 391,100 |
| 2024/07/30 | 2,835 | 2,868 | 2,786 | 2,820 | -14 | -0.5% | 407,700 |
| 2024/07/29 | 2,783 | 2,847 | 2,771 | 2,834 | +96 | +3.5% | 483,100 |
| 2024/07/26 | 2,740 | 2,790 | 2,708 | 2,738 | -6 | -0.2% | 539,400 |
| 2024/07/25 | 2,810 | 2,878 | 2,728 | 2,744 | -116 | -4.1% | 780,000 |
| 2024/07/24 | 2,899 | 2,955 | 2,854 | 2,860 | -40 | -1.4% | 561,000 |
| 2024/07/23 | 2,917 | 2,958 | 2,878 | 2,900 | +24 | +0.8% | 480,000 |
| 2024/07/22 | 2,889 | 2,947 | 2,862 | 2,876 | -32 | -1.1% | 629,200 |
| 2024/07/19 | 2,850 | 2,908 | 2,850 | 2,908 | +61 | +2.1% | 401,500 |
| 2024/07/18 | 2,930 | 2,998 | 2,847 | 2,847 | -111 | -3.8% | 541,000 |
| 2024/07/17 | 2,970 | 3,070 | 2,946 | 2,958 | +14 | +0.5% | 1,445,300 |
| 2024/07/16 | 2,900 | 2,960 | 2,890 | 2,944 | +38 | +1.3% | 702,500 |
| 2024/07/12 | 2,841 | 2,912 | 2,829 | 2,906 | +20 | +0.7% | 752,100 |
| 2024/07/11 | 2,860 | 2,915 | 2,813 | 2,886 | +109 | +3.9% | 1,191,500 |
| 2024/07/10 | 2,777 | 2,790 | 2,703 | 2,777 | -14 | -0.5% | 589,600 |
| 2024/07/09 | 2,769 | 2,806 | 2,735 | 2,791 | +21 | +0.8% | 677,800 |
| 2024/07/08 | 2,750 | 2,776 | 2,690 | 2,770 | +20 | +0.7% | 761,600 |
| 2024/07/05 | 2,851 | 2,885 | 2,750 | 2,750 | -110 | -3.8% | 793,600 |
| 2024/07/04 | 2,875 | 2,888 | 2,840 | 2,860 | -19 | -0.7% | 530,000 |
| 2024/07/03 | 2,898 | 2,932 | 2,866 | 2,879 | -22 | -0.8% | 667,400 |
| 2024/07/02 | 2,860 | 2,916 | 2,855 | 2,901 | +67 | +2.4% | 821,700 |
| 2024/07/01 | 2,930 | 2,930 | 2,823 | 2,834 | -68 | -2.3% | 742,900 |
| 2024/06/28 | 2,864 | 2,942 | 2,842 | 2,902 | -1 | ±0% | 906,000 |
| 2024/06/27 | 2,887 | 2,948 | 2,875 | 2,903 | -16 | -0.5% | 579,500 |
51～
100
件表示中 / 5239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 | 327,000円 | +23.1% | +38.2% | 1.83% | 7.70倍 | 1.26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 |
| ナブテスコ | 235,800円 | -3.0% | -42.6% | 3.39% | 30.45倍 | 1.06倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
| 竹内製作 | 477,000円 | +1.4% | +18.5% | 4.19% | 7.47倍 | 1.35倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
| ＦＵＪＩ | 223,100円 | +4.7% | +7.3% | 3.59% | 16.38倍 | 0.91倍 |
|
電子部品向けなど自動装着装置トップ。高速機に強い。自動車部品用工作機械も。輸出比率大 |
| 椿本チ | 190,000円 | +2.7% | -6.2% | 4.21% | 9.77倍 | 0.78倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
市場注目の銘柄
チャート関連のコラム
