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 |
|---|---|---|---|---|---|---|---|
| 2021/09/15 | 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 |
| 2021/07/30 | 1,886 | 1,886 | 1,827 | 1,828 | -62 | -3.3% | 170,900 |
| 2021/07/29 | 1,891 | 1,898 | 1,874 | 1,890 | -1 | -0.1% | 84,700 |
| 2021/07/28 | 1,887 | 1,910 | 1,885 | 1,891 | -24 | -1.3% | 74,900 |
| 2021/07/27 | 1,910 | 1,917 | 1,900 | 1,915 | +30 | +1.6% | 88,700 |
| 2021/07/26 | 1,906 | 1,906 | 1,870 | 1,885 | +10 | +0.5% | 81,200 |
| 2021/07/21 | 1,898 | 1,914 | 1,874 | 1,875 | +4 | +0.2% | 63,900 |
| 2021/07/20 | 1,880 | 1,900 | 1,866 | 1,871 | -37 | -1.9% | 102,000 |
| 2021/07/19 | 1,913 | 1,915 | 1,894 | 1,908 | -33 | -1.7% | 96,000 |
| 2021/07/16 | 1,931 | 1,958 | 1,931 | 1,941 | +3 | +0.2% | 58,100 |
| 2021/07/15 | 1,971 | 1,971 | 1,934 | 1,938 | -33 | -1.7% | 92,600 |
| 2021/07/14 | 1,980 | 1,987 | 1,966 | 1,971 | -9 | -0.5% | 80,000 |
| 2021/07/13 | 1,980 | 1,995 | 1,976 | 1,980 | +2 | +0.1% | 75,300 |
| 2021/07/12 | 1,991 | 2,000 | 1,968 | 1,978 | +27 | +1.4% | 87,600 |
| 2021/07/09 | 1,910 | 1,959 | 1,900 | 1,951 | +9 | +0.5% | 140,800 |
| 2021/07/08 | 1,978 | 1,987 | 1,940 | 1,942 | -48 | -2.4% | 145,400 |
| 2021/07/07 | 2,020 | 2,028 | 1,989 | 1,990 | -59 | -2.9% | 185,800 |
| 2021/07/06 | 2,025 | 2,074 | 2,013 | 2,049 | +21 | +1% | 118,200 |
| 2021/07/05 | 2,055 | 2,055 | 2,024 | 2,028 | -27 | -1.3% | 80,800 |
951～
1000
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
