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 |
|---|---|---|---|---|---|---|---|
| 2018/10/26 | 3,325 | 3,335 | 3,240 | 3,290 | +35 | +1.1% | 136,100 |
| 2018/10/25 | 3,270 | 3,290 | 3,235 | 3,255 | -125 | -3.7% | 117,800 |
| 2018/10/24 | 3,425 | 3,425 | 3,330 | 3,380 | ±0 | ±0% | 89,900 |
| 2018/10/23 | 3,485 | 3,505 | 3,370 | 3,380 | -120 | -3.4% | 124,600 |
| 2018/10/22 | 3,490 | 3,530 | 3,440 | 3,500 | +25 | +0.7% | 95,800 |
| 2018/10/19 | 3,445 | 3,485 | 3,430 | 3,475 | -40 | -1.1% | 82,000 |
| 2018/10/18 | 3,555 | 3,570 | 3,485 | 3,515 | -45 | -1.3% | 100,400 |
| 2018/10/17 | 3,605 | 3,610 | 3,530 | 3,560 | +15 | +0.4% | 135,000 |
| 2018/10/16 | 3,510 | 3,570 | 3,475 | 3,545 | +30 | +0.9% | 149,100 |
| 2018/10/15 | 3,680 | 3,685 | 3,505 | 3,515 | -165 | -4.5% | 367,300 |
| 2018/10/12 | 3,710 | 3,710 | 3,575 | 3,680 | +250 | +7.3% | 345,500 |
| 2018/10/11 | 3,430 | 3,445 | 3,370 | 3,430 | -140 | -3.9% | 180,300 |
| 2018/10/10 | 3,555 | 3,620 | 3,545 | 3,570 | +25 | +0.7% | 111,800 |
| 2018/10/09 | 3,585 | 3,615 | 3,530 | 3,545 | -70 | -1.9% | 133,500 |
| 2018/10/05 | 3,620 | 3,630 | 3,585 | 3,615 | -60 | -1.6% | 99,500 |
| 2018/10/04 | 3,690 | 3,710 | 3,640 | 3,675 | +30 | +0.8% | 76,400 |
| 2018/10/03 | 3,710 | 3,735 | 3,630 | 3,645 | -65 | -1.8% | 76,300 |
| 2018/10/02 | 3,740 | 3,785 | 3,690 | 3,710 | +20 | +0.5% | 112,400 |
| 2018/10/01 | 3,725 | 3,760 | 3,690 | 3,690 | -25 | -0.7% | 106,400 |
| 2018/09/28 | 3,650 | 3,725 | 3,650 | 3,715 | +80 | +2.2% | 148,600 |
| 2018/09/27 | 3,725 | 3,725 | 3,615 | 3,635 | -90 | -2.4% | 116,300 |
| 2018/09/26 | 3,735 | 3,745 | 3,705 | 3,725 | +10 | +0.3% | 86,000 |
| 2018/09/25 | 3,665 | 3,715 | 3,635 | 3,715 | +45 | +1.2% | 165,200 |
| 2018/09/21 | 3,690 | 3,690 | 3,630 | 3,670 | -5 | -0.1% | 234,000 |
| 2018/09/20 | 3,620 | 3,680 | 3,590 | 3,675 | +75 | +2.1% | 179,000 |
| 2018/09/19 | 3,500 | 3,600 | 3,475 | 3,600 | +130 | +3.7% | 225,700 |
| 2018/09/18 | 3,470 | 3,485 | 3,425 | 3,470 | +10 | +0.3% | 86,100 |
| 2018/09/14 | 3,420 | 3,485 | 3,410 | 3,460 | +50 | +1.5% | 147,700 |
| 2018/09/13 | 3,375 | 3,435 | 3,375 | 3,410 | +85 | +2.6% | 164,400 |
| 2018/09/12 | 3,345 | 3,380 | 3,295 | 3,325 | +10 | +0.3% | 154,900 |
| 2018/09/11 | 3,320 | 3,330 | 3,290 | 3,315 | -5 | -0.2% | 107,400 |
| 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 |
1651～
1700
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 | 643,000円 | -11.6% | +36.4% | 1.87% | 10.29倍 | 2.35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 | 351,800円 | -5.7% | -16.5% | 2.98% | 24.94倍 | 1.61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 | 567,200円 | +1.1% | +26.2% | 0.00% | 26.04倍 | 2.85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 | 1,060,000円 | +7.2% | +1.1% | 1.60% | 20.13倍 | 4.03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 | 133,700円 | -6.1% | +45.7% | 4.49% | 21.28倍 | 0.57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
