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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,543 | 1,563 | 1,528 | 1,561 | +18 | +1.2% | 155,900 |
| 2016/07/04 | 1,576 | 1,580 | 1,538 | 1,543 | -5 | -0.3% | 59,800 |
| 2016/07/01 | 1,577 | 1,577 | 1,544 | 1,548 | -16 | -1% | 64,400 |
| 2016/06/30 | 1,585 | 1,588 | 1,560 | 1,564 | +20 | +1.3% | 79,300 |
| 2016/06/29 | 1,550 | 1,551 | 1,532 | 1,544 | +12 | +0.8% | 82,500 |
| 2016/06/28 | 1,532 | 1,552 | 1,480 | 1,532 | -62 | -3.9% | 212,900 |
| 2016/06/27 | 1,553 | 1,601 | 1,551 | 1,594 | +45 | +2.9% | 152,500 |
| 2016/06/24 | 1,685 | 1,690 | 1,529 | 1,549 | -99 | -6% | 159,400 |
| 2016/06/23 | 1,638 | 1,649 | 1,624 | 1,648 | +18 | +1.1% | 72,000 |
| 2016/06/22 | 1,655 | 1,655 | 1,611 | 1,630 | -29 | -1.7% | 88,700 |
| 2016/06/21 | 1,659 | 1,670 | 1,642 | 1,659 | -14 | -0.8% | 73,200 |
| 2016/06/20 | 1,652 | 1,680 | 1,647 | 1,673 | +61 | +3.8% | 95,500 |
| 2016/06/17 | 1,620 | 1,635 | 1,582 | 1,612 | +8 | +0.5% | 326,000 |
| 2016/06/16 | 1,648 | 1,650 | 1,599 | 1,604 | -34 | -2.1% | 117,100 |
| 2016/06/15 | 1,640 | 1,658 | 1,626 | 1,638 | -11 | -0.7% | 61,900 |
| 2016/06/14 | 1,663 | 1,682 | 1,641 | 1,649 | -11 | -0.7% | 63,100 |
| 2016/06/13 | 1,702 | 1,710 | 1,659 | 1,660 | -76 | -4.4% | 109,700 |
| 2016/06/10 | 1,797 | 1,797 | 1,726 | 1,736 | -45 | -2.5% | 154,100 |
| 2016/06/09 | 1,780 | 1,791 | 1,753 | 1,781 | +9 | +0.5% | 119,000 |
| 2016/06/08 | 1,757 | 1,776 | 1,745 | 1,772 | +29 | +1.7% | 115,100 |
| 2016/06/07 | 1,723 | 1,748 | 1,723 | 1,743 | +34 | +2% | 115,100 |
| 2016/06/06 | 1,695 | 1,720 | 1,688 | 1,709 | -16 | -0.9% | 138,700 |
| 2016/06/03 | 1,747 | 1,755 | 1,705 | 1,725 | -25 | -1.4% | 145,900 |
| 2016/06/02 | 1,771 | 1,790 | 1,741 | 1,750 | -51 | -2.8% | 175,400 |
| 2016/06/01 | 1,797 | 1,805 | 1,784 | 1,801 | +3 | +0.2% | 102,000 |
| 2016/05/31 | 1,798 | 1,805 | 1,782 | 1,798 | +6 | +0.3% | 110,900 |
| 2016/05/30 | 1,795 | 1,798 | 1,768 | 1,792 | +15 | +0.8% | 76,300 |
| 2016/05/27 | 1,805 | 1,812 | 1,773 | 1,777 | -33 | -1.8% | 101,600 |
| 2016/05/26 | 1,850 | 1,856 | 1,806 | 1,810 | -23 | -1.3% | 65,900 |
| 2016/05/25 | 1,818 | 1,844 | 1,814 | 1,833 | +35 | +1.9% | 122,900 |
| 2016/05/24 | 1,806 | 1,816 | 1,795 | 1,798 | -7 | -0.4% | 91,600 |
| 2016/05/23 | 1,785 | 1,813 | 1,770 | 1,805 | +12 | +0.7% | 133,900 |
| 2016/05/20 | 1,751 | 1,799 | 1,730 | 1,793 | +27 | +1.5% | 103,500 |
| 2016/05/19 | 1,796 | 1,807 | 1,762 | 1,766 | -40 | -2.2% | 160,000 |
| 2016/05/18 | 1,783 | 1,820 | 1,781 | 1,806 | +8 | +0.4% | 149,400 |
| 2016/05/17 | 1,790 | 1,812 | 1,785 | 1,798 | +6 | +0.3% | 125,000 |
| 2016/05/16 | 1,792 | 1,827 | 1,789 | 1,792 | -16 | -0.9% | 115,500 |
| 2016/05/13 | 1,836 | 1,836 | 1,802 | 1,808 | -27 | -1.5% | 133,400 |
| 2016/05/12 | 1,857 | 1,863 | 1,829 | 1,835 | -16 | -0.9% | 170,300 |
| 2016/05/11 | 1,859 | 1,890 | 1,844 | 1,851 | +8 | +0.4% | 286,800 |
| 2016/05/10 | 1,850 | 1,854 | 1,812 | 1,843 | -16 | -0.9% | 313,900 |
| 2016/05/09 | 1,749 | 1,859 | 1,747 | 1,859 | +235 | +14.5% | 1,003,100 |
| 2016/05/06 | 1,650 | 1,656 | 1,614 | 1,624 | -42 | -2.5% | 167,200 |
| 2016/05/02 | 1,620 | 1,673 | 1,620 | 1,666 | -9 | -0.5% | 189,200 |
| 2016/04/28 | 1,740 | 1,743 | 1,665 | 1,675 | -57 | -3.3% | 182,000 |
| 2016/04/27 | 1,695 | 1,735 | 1,692 | 1,732 | +47 | +2.8% | 189,300 |
| 2016/04/26 | 1,684 | 1,691 | 1,664 | 1,685 | -5 | -0.3% | 97,700 |
| 2016/04/25 | 1,690 | 1,708 | 1,665 | 1,690 | +6 | +0.4% | 111,200 |
| 2016/04/22 | 1,665 | 1,685 | 1,652 | 1,684 | +10 | +0.6% | 92,800 |
| 2016/04/21 | 1,678 | 1,687 | 1,661 | 1,674 | +27 | +1.6% | 111,000 |
2051～
2100
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
