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 |
|---|---|---|---|---|---|---|---|
| 2016/08/31 | 1,731 | 1,770 | 1,717 | 1,769 | +45 | +2.6% | 114,500 |
| 2016/08/30 | 1,711 | 1,728 | 1,702 | 1,724 | +10 | +0.6% | 50,200 |
| 2016/08/29 | 1,700 | 1,720 | 1,684 | 1,714 | +48 | +2.9% | 102,100 |
| 2016/08/26 | 1,700 | 1,700 | 1,663 | 1,666 | -35 | -2.1% | 77,800 |
| 2016/08/25 | 1,715 | 1,718 | 1,692 | 1,701 | +4 | +0.2% | 71,800 |
| 2016/08/24 | 1,718 | 1,718 | 1,691 | 1,697 | -22 | -1.3% | 46,300 |
| 2016/08/23 | 1,738 | 1,740 | 1,708 | 1,719 | -19 | -1.1% | 102,300 |
| 2016/08/22 | 1,707 | 1,743 | 1,704 | 1,738 | +38 | +2.2% | 87,600 |
| 2016/08/19 | 1,644 | 1,710 | 1,643 | 1,700 | +39 | +2.3% | 116,800 |
| 2016/08/18 | 1,644 | 1,670 | 1,577 | 1,661 | +10 | +0.6% | 101,000 |
| 2016/08/17 | 1,621 | 1,656 | 1,621 | 1,651 | +7 | +0.4% | 87,600 |
| 2016/08/16 | 1,633 | 1,656 | 1,631 | 1,644 | +19 | +1.2% | 118,500 |
| 2016/08/15 | 1,606 | 1,632 | 1,606 | 1,625 | -13 | -0.8% | 51,100 |
| 2016/08/12 | 1,621 | 1,641 | 1,614 | 1,638 | +28 | +1.7% | 69,000 |
| 2016/08/10 | 1,607 | 1,629 | 1,599 | 1,610 | -1 | -0.1% | 78,500 |
| 2016/08/09 | 1,609 | 1,623 | 1,593 | 1,611 | -12 | -0.7% | 98,500 |
| 2016/08/08 | 1,579 | 1,623 | 1,574 | 1,623 | +92 | +6% | 321,900 |
| 2016/08/05 | 1,508 | 1,542 | 1,501 | 1,531 | +37 | +2.5% | 248,900 |
| 2016/08/04 | 1,502 | 1,525 | 1,492 | 1,494 | ±0 | ±0% | 224,500 |
| 2016/08/03 | 1,540 | 1,540 | 1,487 | 1,494 | -52 | -3.4% | 216,400 |
| 2016/08/02 | 1,557 | 1,572 | 1,545 | 1,546 | -51 | -3.2% | 143,000 |
| 2016/08/01 | 1,595 | 1,609 | 1,566 | 1,597 | -13 | -0.8% | 86,700 |
| 2016/07/29 | 1,590 | 1,619 | 1,579 | 1,610 | +7 | +0.4% | 140,700 |
| 2016/07/28 | 1,591 | 1,619 | 1,575 | 1,603 | -1 | -0.1% | 287,300 |
| 2016/07/27 | 1,601 | 1,612 | 1,582 | 1,604 | +24 | +1.5% | 99,800 |
| 2016/07/26 | 1,621 | 1,621 | 1,568 | 1,580 | -72 | -4.4% | 174,700 |
| 2016/07/25 | 1,622 | 1,659 | 1,606 | 1,652 | +22 | +1.3% | 94,400 |
| 2016/07/22 | 1,631 | 1,641 | 1,614 | 1,630 | -47 | -2.8% | 101,500 |
| 2016/07/21 | 1,667 | 1,679 | 1,651 | 1,677 | +26 | +1.6% | 95,200 |
| 2016/07/20 | 1,668 | 1,673 | 1,635 | 1,651 | -38 | -2.2% | 86,500 |
| 2016/07/19 | 1,669 | 1,691 | 1,637 | 1,689 | +60 | +3.7% | 145,600 |
| 2016/07/15 | 1,650 | 1,668 | 1,617 | 1,629 | +5 | +0.3% | 161,400 |
| 2016/07/14 | 1,562 | 1,633 | 1,555 | 1,624 | +87 | +5.7% | 202,400 |
| 2016/07/13 | 1,594 | 1,594 | 1,522 | 1,537 | -5 | -0.3% | 183,500 |
| 2016/07/12 | 1,555 | 1,568 | 1,537 | 1,542 | +32 | +2.1% | 77,800 |
| 2016/07/11 | 1,504 | 1,520 | 1,480 | 1,510 | +36 | +2.4% | 88,900 |
| 2016/07/08 | 1,497 | 1,504 | 1,466 | 1,474 | -16 | -1.1% | 113,500 |
| 2016/07/07 | 1,502 | 1,517 | 1,486 | 1,490 | -27 | -1.8% | 89,100 |
| 2016/07/06 | 1,537 | 1,544 | 1,493 | 1,517 | -44 | -2.8% | 112,200 |
| 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 |
2151～
2200
件表示中 / 5379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 | 602,000円 | -11.6% | +36.4% | 1.99% | 9.63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 | 624,600円 | +1.1% | +26.2% | 2.80% | 28.68倍 | 3.13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 | 305,400円 | -5.7% | -16.5% | 3.44% | 21.65倍 | 1.38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 | 831,000円 | +7.2% | +1.1% | 2.05% | 15.78倍 | 3.16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 | 280,100円 | +8.0% | +24.5% | 2.39% | 12.23倍 | 1.59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
