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 |
|---|---|---|---|---|---|---|---|
| 2020/07/21 | 1,534 | 1,568 | 1,525 | 1,546 | +1 | +0.1% | 107,600 |
| 2020/07/20 | 1,557 | 1,558 | 1,514 | 1,545 | -21 | -1.3% | 87,800 |
| 2020/07/17 | 1,603 | 1,614 | 1,554 | 1,566 | -52 | -3.2% | 116,500 |
| 2020/07/16 | 1,626 | 1,675 | 1,604 | 1,618 | +11 | +0.7% | 258,300 |
| 2020/07/15 | 1,573 | 1,636 | 1,573 | 1,607 | +68 | +4.4% | 275,800 |
| 2020/07/14 | 1,521 | 1,556 | 1,520 | 1,539 | +1 | +0.1% | 107,700 |
| 2020/07/13 | 1,478 | 1,538 | 1,477 | 1,538 | +90 | +6.2% | 200,400 |
| 2020/07/10 | 1,505 | 1,505 | 1,448 | 1,448 | -67 | -4.4% | 199,400 |
| 2020/07/09 | 1,548 | 1,548 | 1,511 | 1,515 | -38 | -2.4% | 182,100 |
| 2020/07/08 | 1,545 | 1,564 | 1,536 | 1,553 | +4 | +0.3% | 114,700 |
| 2020/07/07 | 1,580 | 1,590 | 1,534 | 1,549 | -41 | -2.6% | 183,700 |
| 2020/07/06 | 1,553 | 1,590 | 1,553 | 1,590 | +37 | +2.4% | 203,200 |
| 2020/07/03 | 1,536 | 1,553 | 1,535 | 1,553 | +47 | +3.1% | 180,900 |
| 2020/07/02 | 1,518 | 1,534 | 1,489 | 1,506 | -3 | -0.2% | 142,100 |
| 2020/07/01 | 1,515 | 1,548 | 1,503 | 1,509 | -17 | -1.1% | 205,100 |
| 2020/06/30 | 1,464 | 1,552 | 1,464 | 1,526 | +92 | +6.4% | 288,600 |
| 2020/06/29 | 1,470 | 1,473 | 1,431 | 1,434 | -93 | -6.1% | 244,400 |
| 2020/06/26 | 1,541 | 1,541 | 1,506 | 1,527 | +21 | +1.4% | 164,800 |
| 2020/06/25 | 1,509 | 1,516 | 1,490 | 1,506 | -22 | -1.4% | 141,700 |
| 2020/06/24 | 1,567 | 1,574 | 1,528 | 1,528 | -39 | -2.5% | 127,400 |
| 2020/06/23 | 1,570 | 1,583 | 1,550 | 1,567 | +14 | +0.9% | 158,600 |
| 2020/06/22 | 1,567 | 1,579 | 1,551 | 1,553 | -36 | -2.3% | 110,600 |
| 2020/06/19 | 1,639 | 1,639 | 1,578 | 1,589 | -31 | -1.9% | 138,800 |
| 2020/06/18 | 1,602 | 1,621 | 1,582 | 1,620 | +3 | +0.2% | 127,800 |
| 2020/06/17 | 1,623 | 1,636 | 1,596 | 1,617 | -4 | -0.2% | 137,500 |
| 2020/06/16 | 1,570 | 1,626 | 1,567 | 1,621 | +103 | +6.8% | 246,600 |
| 2020/06/15 | 1,603 | 1,607 | 1,518 | 1,518 | -86 | -5.4% | 247,000 |
| 2020/06/12 | 1,566 | 1,617 | 1,561 | 1,604 | -78 | -4.6% | 265,700 |
| 2020/06/11 | 1,715 | 1,715 | 1,661 | 1,682 | -57 | -3.3% | 292,700 |
| 2020/06/10 | 1,747 | 1,758 | 1,726 | 1,739 | -37 | -2.1% | 187,900 |
| 2020/06/09 | 1,784 | 1,785 | 1,726 | 1,776 | -7 | -0.4% | 276,500 |
| 2020/06/08 | 1,772 | 1,797 | 1,762 | 1,783 | +67 | +3.9% | 298,400 |
| 2020/06/05 | 1,759 | 1,760 | 1,698 | 1,716 | -26 | -1.5% | 295,000 |
| 2020/06/04 | 1,740 | 1,763 | 1,728 | 1,742 | +38 | +2.2% | 334,200 |
| 2020/06/03 | 1,693 | 1,735 | 1,690 | 1,704 | +45 | +2.7% | 353,500 |
| 2020/06/02 | 1,615 | 1,660 | 1,598 | 1,659 | +58 | +3.6% | 218,100 |
| 2020/06/01 | 1,622 | 1,626 | 1,580 | 1,601 | -23 | -1.4% | 226,600 |
| 2020/05/29 | 1,614 | 1,636 | 1,598 | 1,624 | +5 | +0.3% | 316,800 |
| 2020/05/28 | 1,576 | 1,621 | 1,570 | 1,619 | +11 | +0.7% | 391,600 |
| 2020/05/27 | 1,546 | 1,609 | 1,537 | 1,608 | +96 | +6.3% | 295,300 |
| 2020/05/26 | 1,478 | 1,524 | 1,465 | 1,512 | +35 | +2.4% | 293,800 |
| 2020/05/25 | 1,466 | 1,477 | 1,451 | 1,477 | +40 | +2.8% | 227,500 |
| 2020/05/22 | 1,479 | 1,486 | 1,432 | 1,437 | -31 | -2.1% | 264,100 |
| 2020/05/21 | 1,449 | 1,484 | 1,444 | 1,468 | +34 | +2.4% | 327,200 |
| 2020/05/20 | 1,438 | 1,442 | 1,396 | 1,434 | -21 | -1.4% | 274,100 |
| 2020/05/19 | 1,433 | 1,472 | 1,433 | 1,455 | +50 | +3.6% | 435,900 |
| 2020/05/18 | 1,396 | 1,447 | 1,391 | 1,405 | +32 | +2.3% | 418,300 |
| 2020/05/15 | 1,363 | 1,381 | 1,341 | 1,373 | +37 | +2.8% | 444,300 |
| 2020/05/14 | 1,302 | 1,364 | 1,301 | 1,336 | +21 | +1.6% | 621,300 |
| 2020/05/13 | 1,456 | 1,456 | 1,266 | 1,315 | -314 | -19.3% | 1,160,600 |
1201～
1250
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 | 604,000円 | -11.6% | +36.4% | 1.99% | 9.66倍 | 2.21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 | 622,400円 | +1.1% | +26.2% | 2.81% | 28.58倍 | 3.12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 | 299,200円 | -5.7% | -16.5% | 3.51% | 21.21倍 | 1.35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 | 829,000円 | +7.2% | +1.1% | 2.05% | 15.74倍 | 3.15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 | 283,800円 | +8.0% | +24.5% | 2.36% | 12.39倍 | 1.60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
