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 |
|---|---|---|---|---|---|---|---|
| 2020/05/12 | 1,663 | 1,663 | 1,608 | 1,629 | -40 | -2.4% | 203,400 |
| 2020/05/11 | 1,629 | 1,678 | 1,616 | 1,669 | +80 | +5% | 274,200 |
| 2020/05/08 | 1,570 | 1,597 | 1,554 | 1,589 | +59 | +3.9% | 254,300 |
| 2020/05/07 | 1,518 | 1,532 | 1,506 | 1,530 | +2 | +0.1% | 254,900 |
| 2020/05/01 | 1,522 | 1,544 | 1,504 | 1,528 | -16 | -1% | 303,000 |
| 2020/04/30 | 1,535 | 1,576 | 1,525 | 1,544 | +85 | +5.8% | 332,100 |
| 2020/04/28 | 1,442 | 1,467 | 1,432 | 1,459 | +17 | +1.2% | 172,200 |
| 2020/04/27 | 1,421 | 1,443 | 1,406 | 1,442 | +36 | +2.6% | 173,000 |
| 2020/04/24 | 1,403 | 1,413 | 1,390 | 1,406 | +10 | +0.7% | 159,500 |
| 2020/04/23 | 1,337 | 1,397 | 1,327 | 1,396 | +81 | +6.2% | 242,300 |
| 2020/04/22 | 1,359 | 1,370 | 1,297 | 1,315 | -53 | -3.9% | 366,200 |
| 2020/04/21 | 1,386 | 1,388 | 1,353 | 1,368 | -30 | -2.1% | 310,600 |
| 2020/04/20 | 1,395 | 1,407 | 1,373 | 1,398 | -13 | -0.9% | 251,500 |
| 2020/04/17 | 1,385 | 1,432 | 1,374 | 1,411 | +10 | +0.7% | 263,800 |
| 2020/04/16 | 1,366 | 1,405 | 1,360 | 1,401 | -7 | -0.5% | 278,300 |
| 2020/04/15 | 1,425 | 1,439 | 1,400 | 1,408 | -59 | -4% | 461,000 |
| 2020/04/14 | 1,441 | 1,474 | 1,423 | 1,467 | +14 | +1% | 179,900 |
| 2020/04/13 | 1,482 | 1,488 | 1,443 | 1,453 | -17 | -1.2% | 197,500 |
| 2020/04/10 | 1,475 | 1,498 | 1,426 | 1,470 | -37 | -2.5% | 298,100 |
| 2020/04/09 | 1,433 | 1,507 | 1,407 | 1,507 | +115 | +8.3% | 411,000 |
| 2020/04/08 | 1,437 | 1,437 | 1,376 | 1,392 | -16 | -1.1% | 388,800 |
| 2020/04/07 | 1,424 | 1,444 | 1,357 | 1,408 | +14 | +1% | 263,600 |
| 2020/04/06 | 1,330 | 1,405 | 1,302 | 1,394 | +72 | +5.4% | 351,300 |
| 2020/04/03 | 1,342 | 1,402 | 1,298 | 1,322 | +3 | +0.2% | 320,000 |
| 2020/04/02 | 1,308 | 1,350 | 1,304 | 1,319 | -19 | -1.4% | 297,600 |
| 2020/04/01 | 1,331 | 1,363 | 1,322 | 1,338 | +31 | +2.4% | 397,600 |
| 2020/03/31 | 1,330 | 1,365 | 1,289 | 1,307 | -24 | -1.8% | 287,600 |
| 2020/03/30 | 1,255 | 1,347 | 1,231 | 1,331 | +9 | +0.7% | 281,400 |
| 2020/03/27 | 1,321 | 1,351 | 1,269 | 1,322 | +42 | +3.3% | 298,500 |
| 2020/03/26 | 1,354 | 1,354 | 1,262 | 1,280 | -95 | -6.9% | 402,300 |
| 2020/03/25 | 1,369 | 1,381 | 1,284 | 1,375 | +156 | +12.8% | 412,900 |
| 2020/03/24 | 1,138 | 1,260 | 1,130 | 1,219 | +120 | +10.9% | 508,300 |
| 2020/03/23 | 1,021 | 1,125 | 1,021 | 1,099 | +56 | +5.4% | 609,600 |
| 2020/03/19 | 1,130 | 1,140 | 1,033 | 1,043 | -97 | -8.5% | 638,800 |
| 2020/03/18 | 1,203 | 1,249 | 1,122 | 1,140 | -96 | -7.8% | 747,100 |
| 2020/03/17 | 1,143 | 1,262 | 1,131 | 1,236 | +53 | +4.5% | 457,200 |
| 2020/03/16 | 1,221 | 1,241 | 1,177 | 1,183 | -16 | -1.3% | 618,400 |
| 2020/03/13 | 1,212 | 1,260 | 1,193 | 1,199 | -103 | -7.9% | 609,100 |
| 2020/03/12 | 1,359 | 1,379 | 1,292 | 1,302 | -86 | -6.2% | 378,600 |
| 2020/03/11 | 1,420 | 1,444 | 1,377 | 1,388 | -37 | -2.6% | 820,900 |
| 2020/03/10 | 1,444 | 1,464 | 1,413 | 1,425 | -61 | -4.1% | 805,400 |
| 2020/03/09 | 1,551 | 1,579 | 1,480 | 1,486 | -225 | -13.2% | 558,400 |
| 2020/03/06 | 1,760 | 1,780 | 1,702 | 1,711 | -82 | -4.6% | 220,700 |
| 2020/03/05 | 1,815 | 1,816 | 1,774 | 1,793 | -18 | -1% | 261,200 |
| 2020/03/04 | 1,782 | 1,829 | 1,766 | 1,811 | +2 | +0.1% | 266,200 |
| 2020/03/03 | 1,882 | 1,896 | 1,809 | 1,809 | -33 | -1.8% | 347,100 |
| 2020/03/02 | 1,803 | 1,872 | 1,795 | 1,842 | +35 | +1.9% | 447,200 |
| 2020/02/28 | 1,761 | 1,814 | 1,761 | 1,807 | -34 | -1.8% | 486,600 |
| 2020/02/27 | 1,858 | 1,865 | 1,827 | 1,841 | -37 | -2% | 497,300 |
| 2020/02/26 | 1,880 | 1,892 | 1,845 | 1,878 | -5 | -0.3% | 447,000 |
1251～
1300
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 | 601,000円 | -11.6% | +36.4% | 2.00% | 9.61倍 | 2.20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 | 622,100円 | +1.1% | +26.2% | 2.81% | 28.56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 | 299,300円 | -5.7% | -16.5% | 3.51% | 21.22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 | 830,000円 | +7.2% | +1.1% | 2.05% | 15.76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 | 283,600円 | +8.0% | +24.5% | 2.36% | 12.38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
