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 |
|---|---|---|---|---|---|---|---|
| 2018/09/10 | 3,265 | 3,340 | 3,255 | 3,320 | +35 | +1.1% | 130,300 |
| 2018/09/07 | 3,295 | 3,315 | 3,265 | 3,285 | -20 | -0.6% | 136,800 |
| 2018/09/06 | 3,330 | 3,330 | 3,280 | 3,305 | -50 | -1.5% | 89,200 |
| 2018/09/05 | 3,285 | 3,370 | 3,265 | 3,355 | +70 | +2.1% | 113,800 |
| 2018/09/04 | 3,315 | 3,320 | 3,270 | 3,285 | -30 | -0.9% | 68,900 |
| 2018/09/03 | 3,330 | 3,335 | 3,275 | 3,315 | -50 | -1.5% | 158,100 |
| 2018/08/31 | 3,400 | 3,405 | 3,365 | 3,365 | -65 | -1.9% | 87,000 |
| 2018/08/30 | 3,460 | 3,460 | 3,405 | 3,430 | +10 | +0.3% | 363,500 |
| 2018/08/29 | 3,435 | 3,440 | 3,395 | 3,420 | +30 | +0.9% | 87,500 |
| 2018/08/28 | 3,450 | 3,465 | 3,360 | 3,390 | -20 | -0.6% | 133,800 |
| 2018/08/27 | 3,365 | 3,425 | 3,360 | 3,410 | +75 | +2.2% | 117,000 |
| 2018/08/24 | 3,365 | 3,365 | 3,270 | 3,335 | +55 | +1.7% | 149,200 |
| 2018/08/23 | 3,345 | 3,345 | 3,255 | 3,280 | -30 | -0.9% | 149,000 |
| 2018/08/22 | 3,270 | 3,330 | 3,255 | 3,310 | +90 | +2.8% | 172,900 |
| 2018/08/21 | 3,200 | 3,230 | 3,160 | 3,220 | +10 | +0.3% | 84,400 |
| 2018/08/20 | 3,250 | 3,300 | 3,200 | 3,210 | ±0 | ±0% | 97,000 |
| 2018/08/17 | 3,240 | 3,255 | 3,195 | 3,210 | +10 | +0.3% | 105,300 |
| 2018/08/16 | 3,150 | 3,200 | 3,100 | 3,200 | -70 | -2.1% | 281,100 |
| 2018/08/15 | 3,320 | 3,330 | 3,245 | 3,270 | -50 | -1.5% | 162,700 |
| 2018/08/14 | 3,345 | 3,375 | 3,280 | 3,320 | -25 | -0.7% | 222,500 |
| 2018/08/13 | 3,350 | 3,395 | 3,345 | 3,345 | -75 | -2.2% | 156,300 |
| 2018/08/10 | 3,400 | 3,435 | 3,380 | 3,420 | -15 | -0.4% | 166,700 |
| 2018/08/09 | 3,435 | 3,445 | 3,390 | 3,435 | -80 | -2.3% | 225,600 |
| 2018/08/08 | 3,400 | 3,515 | 3,400 | 3,515 | +120 | +3.5% | 306,700 |
| 2018/08/07 | 3,315 | 3,395 | 3,260 | 3,395 | +25 | +0.7% | 177,600 |
| 2018/08/06 | 3,345 | 3,410 | 3,320 | 3,370 | +25 | +0.7% | 219,300 |
| 2018/08/03 | 3,380 | 3,430 | 3,300 | 3,345 | -60 | -1.8% | 343,100 |
| 2018/08/02 | 3,340 | 3,480 | 3,335 | 3,405 | +275 | +8.8% | 719,100 |
| 2018/08/01 | 3,150 | 3,155 | 3,085 | 3,130 | +10 | +0.3% | 143,500 |
| 2018/07/31 | 3,075 | 3,145 | 3,060 | 3,120 | +10 | +0.3% | 148,000 |
| 2018/07/30 | 3,070 | 3,150 | 3,060 | 3,110 | +30 | +1% | 148,300 |
| 2018/07/27 | 3,035 | 3,085 | 3,035 | 3,080 | +45 | +1.5% | 80,100 |
| 2018/07/26 | 3,005 | 3,050 | 3,000 | 3,035 | +35 | +1.2% | 101,500 |
| 2018/07/25 | 2,958 | 3,005 | 2,947 | 3,000 | +89 | +3.1% | 103,600 |
| 2018/07/24 | 2,879 | 2,930 | 2,879 | 2,911 | +64 | +2.2% | 68,700 |
| 2018/07/23 | 2,828 | 2,870 | 2,824 | 2,847 | -4 | -0.1% | 97,200 |
| 2018/07/20 | 2,858 | 2,902 | 2,842 | 2,851 | -48 | -1.7% | 104,600 |
| 2018/07/19 | 2,880 | 2,934 | 2,873 | 2,899 | +24 | +0.8% | 58,200 |
| 2018/07/18 | 2,881 | 2,922 | 2,874 | 2,875 | -8 | -0.3% | 53,700 |
| 2018/07/17 | 2,841 | 2,920 | 2,826 | 2,883 | +27 | +0.9% | 87,700 |
| 2018/07/13 | 2,872 | 2,883 | 2,833 | 2,856 | -24 | -0.8% | 91,500 |
| 2018/07/12 | 2,930 | 2,946 | 2,878 | 2,880 | -70 | -2.4% | 117,800 |
| 2018/07/11 | 2,940 | 2,972 | 2,934 | 2,950 | +15 | +0.5% | 101,100 |
| 2018/07/10 | 2,910 | 2,956 | 2,898 | 2,935 | +59 | +2.1% | 145,400 |
| 2018/07/09 | 2,876 | 2,878 | 2,828 | 2,876 | +41 | +1.4% | 105,600 |
| 2018/07/06 | 2,870 | 2,878 | 2,822 | 2,835 | -35 | -1.2% | 164,300 |
| 2018/07/05 | 2,900 | 2,900 | 2,828 | 2,870 | -17 | -0.6% | 135,000 |
| 2018/07/04 | 2,834 | 2,897 | 2,818 | 2,887 | +36 | +1.3% | 240,600 |
| 2018/07/03 | 3,000 | 3,005 | 2,831 | 2,851 | -194 | -6.4% | 376,200 |
| 2018/07/02 | 3,070 | 3,100 | 3,040 | 3,045 | -25 | -0.8% | 156,600 |
1651～
1700
件表示中 / 5378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 | 603,000円 | -11.6% | +36.4% | 1.99% | 9.65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 | 622,700円 | +1.1% | +26.2% | 2.81% | 28.59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 | 826,000円 | +7.2% | +1.1% | 2.06% | 15.69倍 | 3.14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 | 283,000円 | +8.0% | +24.5% | 2.37% | 12.35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
