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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,780 | 1,835 | 1,768 | 1,828 | +88 | +5.1% | 450,400 |
| 2016/11/30 | 1,750 | 1,750 | 1,733 | 1,740 | -11 | -0.6% | 117,400 |
| 2016/11/29 | 1,765 | 1,765 | 1,745 | 1,751 | -12 | -0.7% | 125,600 |
| 2016/11/28 | 1,740 | 1,764 | 1,725 | 1,763 | +14 | +0.8% | 94,900 |
| 2016/11/25 | 1,771 | 1,775 | 1,746 | 1,749 | -23 | -1.3% | 144,900 |
| 2016/11/24 | 1,781 | 1,785 | 1,765 | 1,772 | +4 | +0.2% | 114,700 |
| 2016/11/22 | 1,748 | 1,771 | 1,742 | 1,768 | +29 | +1.7% | 115,400 |
| 2016/11/21 | 1,763 | 1,763 | 1,732 | 1,739 | -28 | -1.6% | 209,700 |
| 2016/11/18 | 1,758 | 1,773 | 1,752 | 1,767 | +9 | +0.5% | 147,400 |
| 2016/11/17 | 1,751 | 1,763 | 1,742 | 1,758 | -3 | -0.2% | 60,100 |
| 2016/11/16 | 1,766 | 1,776 | 1,754 | 1,761 | -9 | -0.5% | 122,700 |
| 2016/11/15 | 1,786 | 1,799 | 1,757 | 1,770 | -10 | -0.6% | 112,000 |
| 2016/11/14 | 1,758 | 1,788 | 1,756 | 1,780 | +19 | +1.1% | 126,100 |
| 2016/11/11 | 1,756 | 1,772 | 1,745 | 1,761 | +14 | +0.8% | 121,800 |
| 2016/11/10 | 1,739 | 1,752 | 1,731 | 1,747 | +88 | +5.3% | 131,300 |
| 2016/11/09 | 1,749 | 1,753 | 1,637 | 1,659 | -78 | -4.5% | 171,800 |
| 2016/11/08 | 1,745 | 1,749 | 1,729 | 1,737 | -6 | -0.3% | 103,400 |
| 2016/11/07 | 1,712 | 1,749 | 1,707 | 1,743 | +68 | +4.1% | 266,200 |
| 2016/11/04 | 1,705 | 1,710 | 1,661 | 1,675 | -65 | -3.7% | 234,000 |
| 2016/11/02 | 1,716 | 1,754 | 1,716 | 1,740 | +24 | +1.4% | 155,600 |
| 2016/11/01 | 1,763 | 1,764 | 1,713 | 1,716 | -63 | -3.5% | 211,600 |
| 2016/10/31 | 1,771 | 1,798 | 1,769 | 1,779 | +5 | +0.3% | 133,000 |
| 2016/10/28 | 1,810 | 1,815 | 1,767 | 1,774 | -42 | -2.3% | 192,600 |
| 2016/10/27 | 1,799 | 1,820 | 1,795 | 1,816 | +15 | +0.8% | 69,000 |
| 2016/10/26 | 1,828 | 1,830 | 1,791 | 1,801 | -42 | -2.3% | 165,200 |
| 2016/10/25 | 1,850 | 1,855 | 1,827 | 1,843 | -17 | -0.9% | 112,000 |
| 2016/10/24 | 1,866 | 1,875 | 1,858 | 1,860 | ±0 | ±0% | 56,600 |
| 2016/10/21 | 1,870 | 1,890 | 1,857 | 1,860 | -18 | -1% | 108,400 |
| 2016/10/20 | 1,850 | 1,879 | 1,838 | 1,878 | +46 | +2.5% | 170,100 |
| 2016/10/19 | 1,845 | 1,850 | 1,829 | 1,832 | -13 | -0.7% | 86,100 |
| 2016/10/18 | 1,820 | 1,845 | 1,804 | 1,845 | +15 | +0.8% | 101,300 |
| 2016/10/17 | 1,808 | 1,833 | 1,775 | 1,830 | +14 | +0.8% | 131,500 |
| 2016/10/14 | 1,795 | 1,819 | 1,791 | 1,816 | +24 | +1.3% | 88,400 |
| 2016/10/13 | 1,796 | 1,798 | 1,780 | 1,792 | +3 | +0.2% | 59,400 |
| 2016/10/12 | 1,791 | 1,799 | 1,785 | 1,789 | -23 | -1.3% | 84,300 |
| 2016/10/11 | 1,800 | 1,822 | 1,790 | 1,812 | +13 | +0.7% | 91,300 |
| 2016/10/07 | 1,791 | 1,800 | 1,776 | 1,799 | +10 | +0.6% | 83,300 |
| 2016/10/06 | 1,785 | 1,798 | 1,778 | 1,789 | +9 | +0.5% | 105,100 |
| 2016/10/05 | 1,760 | 1,784 | 1,756 | 1,780 | +8 | +0.5% | 79,900 |
| 2016/10/04 | 1,775 | 1,782 | 1,761 | 1,772 | -11 | -0.6% | 99,500 |
| 2016/10/03 | 1,793 | 1,799 | 1,772 | 1,783 | -9 | -0.5% | 107,600 |
| 2016/09/30 | 1,778 | 1,817 | 1,766 | 1,792 | -6 | -0.3% | 216,100 |
| 2016/09/29 | 1,749 | 1,805 | 1,718 | 1,798 | +120 | +7.2% | 299,900 |
| 2016/09/28 | 1,704 | 1,713 | 1,659 | 1,678 | -58 | -3.3% | 125,400 |
| 2016/09/27 | 1,640 | 1,737 | 1,640 | 1,736 | +83 | +5% | 188,100 |
| 2016/09/26 | 1,671 | 1,671 | 1,649 | 1,653 | -39 | -2.3% | 96,800 |
| 2016/09/23 | 1,698 | 1,699 | 1,679 | 1,692 | +15 | +0.9% | 66,200 |
| 2016/09/21 | 1,640 | 1,682 | 1,629 | 1,677 | +36 | +2.2% | 99,000 |
| 2016/09/20 | 1,650 | 1,650 | 1,613 | 1,641 | +13 | +0.8% | 102,600 |
| 2016/09/16 | 1,663 | 1,667 | 1,625 | 1,628 | -38 | -2.3% | 195,200 |
1951～
2000
件表示中 / 5240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 | 330,000円 | +23.1% | +38.2% | 1.82% | 7.77倍 | 1.27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 |
| ナブテスコ | 234,800円 | -3.0% | -42.6% | 3.41% | 30.33倍 | 1.05倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
| 竹内製作 | 479,500円 | +1.4% | +18.5% | 4.17% | 7.51倍 | 1.36倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
| ＦＵＪＩ | 223,200円 | +4.7% | +7.3% | 3.58% | 16.39倍 | 0.91倍 |
|
電子部品向けなど自動装着装置トップ。高速機に強い。自動車部品用工作機械も。輸出比率大 |
| 平 和 | 212,400円 | +16.0% | +28.4% | 3.77% | 10.47倍 | 0.85倍 |
|
パチンコ、パチスロ機大手。パチンコ機の着脱分離方式草分け。傘下にゴルフ場大手ＰＧＭ |
市場注目の銘柄
チャート関連のコラム
