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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 4,760 | 4,925 | 4,735 | 4,895 | -75 | -1.5% | 500,300 |
| 2025/05/21 | 4,875 | 5,030 | 4,830 | 4,970 | +145 | +3% | 589,300 |
| 2025/05/20 | 5,100 | 5,150 | 4,785 | 4,825 | -55 | -1.1% | 614,500 |
| 2025/05/19 | 4,890 | 4,990 | 4,860 | 4,880 | -10 | -0.2% | 364,400 |
| 2025/05/16 | 4,810 | 4,945 | 4,755 | 4,890 | +15 | +0.3% | 541,700 |
| 2025/05/15 | 4,695 | 4,930 | 4,675 | 4,875 | +170 | +3.6% | 636,900 |
| 2025/05/14 | 4,670 | 4,805 | 4,545 | 4,705 | -50 | -1.1% | 692,900 |
| 2025/05/13 | 4,600 | 4,790 | 4,230 | 4,755 | +380 | +8.7% | 1,818,800 |
| 2025/05/12 | 4,300 | 4,380 | 4,265 | 4,375 | +110 | +2.6% | 370,900 |
| 2025/05/09 | 4,170 | 4,290 | 4,165 | 4,265 | +90 | +2.2% | 320,000 |
| 2025/05/08 | 4,225 | 4,230 | 4,140 | 4,175 | -80 | -1.9% | 381,800 |
| 2025/05/07 | 4,345 | 4,355 | 4,215 | 4,255 | -40 | -0.9% | 346,300 |
| 2025/05/02 | 4,245 | 4,335 | 4,215 | 4,295 | +70 | +1.7% | 301,700 |
| 2025/05/01 | 4,255 | 4,260 | 4,180 | 4,225 | -100 | -2.3% | 413,500 |
| 2025/04/30 | 4,310 | 4,390 | 4,270 | 4,325 | +85 | +2% | 610,600 |
| 2025/04/28 | 4,220 | 4,305 | 4,165 | 4,240 | +155 | +3.8% | 518,600 |
| 2025/04/25 | 4,065 | 4,165 | 4,010 | 4,085 | +85 | +2.1% | 274,300 |
| 2025/04/24 | 4,055 | 4,055 | 3,990 | 4,000 | -70 | -1.7% | 230,200 |
| 2025/04/23 | 4,130 | 4,150 | 4,020 | 4,070 | +80 | +2% | 700,700 |
| 2025/04/22 | 3,615 | 4,040 | 3,615 | 3,990 | +375 | +10.4% | 1,011,200 |
| 2025/04/21 | 3,640 | 3,665 | 3,570 | 3,615 | -65 | -1.8% | 342,300 |
| 2025/04/18 | 3,585 | 3,695 | 3,560 | 3,680 | +115 | +3.2% | 203,900 |
| 2025/04/17 | 3,525 | 3,580 | 3,465 | 3,565 | +70 | +2% | 286,200 |
| 2025/04/16 | 3,620 | 3,660 | 3,460 | 3,495 | -80 | -2.2% | 261,400 |
| 2025/04/15 | 3,650 | 3,670 | 3,530 | 3,575 | -55 | -1.5% | 308,900 |
| 2025/04/14 | 3,550 | 3,660 | 3,530 | 3,630 | +150 | +4.3% | 353,200 |
| 2025/04/11 | 3,380 | 3,510 | 3,330 | 3,480 | -160 | -4.4% | 604,200 |
| 2025/04/10 | 3,695 | 3,715 | 3,575 | 3,640 | +325 | +9.8% | 683,200 |
| 2025/04/09 | 3,310 | 3,345 | 3,220 | 3,315 | -135 | -3.9% | 554,900 |
| 2025/04/08 | 3,405 | 3,540 | 3,360 | 3,450 | +295 | +9.4% | 689,600 |
| 2025/04/07 | 3,200 | 3,320 | 3,135 | 3,155 | -590 | -15.8% | 915,100 |
| 2025/04/04 | 3,810 | 3,845 | 3,595 | 3,745 | -275 | -6.8% | 954,100 |
| 2025/04/03 | 4,000 | 4,065 | 3,880 | 4,020 | -180 | -4.3% | 703,500 |
| 2025/04/02 | 4,150 | 4,295 | 4,120 | 4,200 | +100 | +2.4% | 454,300 |
| 2025/04/01 | 4,125 | 4,180 | 4,060 | 4,100 | -20 | -0.5% | 367,200 |
| 2025/03/31 | 4,075 | 4,145 | 4,055 | 4,120 | -5 | -0.1% | 467,400 |
| 2025/03/28 | 4,145 | 4,190 | 4,100 | 4,125 | -80 | -1.9% | 302,200 |
| 2025/03/27 | 4,125 | 4,205 | 4,110 | 4,205 | +10 | +0.2% | 295,900 |
| 2025/03/26 | 4,210 | 4,235 | 4,145 | 4,195 | +25 | +0.6% | 350,500 |
| 2025/03/25 | 4,410 | 4,410 | 4,160 | 4,170 | -180 | -4.1% | 594,400 |
| 2025/03/24 | 4,410 | 4,515 | 4,275 | 4,350 | +80 | +1.9% | 790,800 |
| 2025/03/21 | 4,125 | 4,300 | 4,120 | 4,270 | +130 | +3.1% | 418,700 |
| 2025/03/19 | 4,190 | 4,220 | 4,130 | 4,140 | -10 | -0.2% | 256,300 |
| 2025/03/18 | 4,165 | 4,205 | 4,140 | 4,150 | -10 | -0.2% | 316,700 |
| 2025/03/17 | 4,175 | 4,245 | 4,160 | 4,160 | ±0 | ±0% | 205,800 |
| 2025/03/14 | 4,215 | 4,240 | 4,130 | 4,160 | -45 | -1.1% | 243,700 |
| 2025/03/13 | 4,185 | 4,295 | 4,120 | 4,205 | +55 | +1.3% | 438,700 |
| 2025/03/12 | 4,100 | 4,190 | 4,070 | 4,150 | +120 | +3% | 373,400 |
| 2025/03/11 | 4,070 | 4,105 | 3,930 | 4,030 | -85 | -2.1% | 531,800 |
| 2025/03/10 | 4,190 | 4,220 | 4,060 | 4,115 | -35 | -0.8% | 378,300 |
51～
100
件表示中 / 5408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 | 650,000円 | -11.6% | +36.4% | 1.85% | 10.40倍 | 2.38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 |
| ＴＨＫ | 430,700円 | +3.0% | +30.4% | 5.71% | 26.80倍 | 1.26倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| ＤＭＧ森精 | 340,200円 | -5.7% | -16.5% | 3.09% | 24.12倍 | 1.53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 | 563,000円 | +1.1% | +26.2% | 0.00% | 25.85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 | 936,000円 | +7.2% | +1.1% | 1.82% | 17.78倍 | 3.56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 |
市場注目の銘柄
チャート関連のコラム
