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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,860 | 1,877 | 1,853 | 1,869 | +15 | +0.8% | 197,400 |
| 2015/11/20 | 1,855 | 1,862 | 1,834 | 1,854 | ±0 | ±0% | 161,200 |
| 2015/11/19 | 1,830 | 1,855 | 1,827 | 1,854 | +37 | +2% | 266,600 |
| 2015/11/18 | 1,830 | 1,842 | 1,801 | 1,817 | -12 | -0.7% | 169,600 |
| 2015/11/17 | 1,824 | 1,839 | 1,817 | 1,829 | +18 | +1% | 150,200 |
| 2015/11/16 | 1,791 | 1,819 | 1,780 | 1,811 | -12 | -0.7% | 159,300 |
| 2015/11/13 | 1,829 | 1,840 | 1,811 | 1,823 | -27 | -1.5% | 180,500 |
| 2015/11/12 | 1,826 | 1,852 | 1,810 | 1,850 | +10 | +0.5% | 220,200 |
| 2015/11/11 | 1,822 | 1,863 | 1,822 | 1,840 | -5 | -0.3% | 177,000 |
| 2015/11/10 | 1,803 | 1,845 | 1,790 | 1,845 | +25 | +1.4% | 195,700 |
| 2015/11/09 | 1,787 | 1,820 | 1,787 | 1,820 | +44 | +2.5% | 367,400 |
| 2015/11/06 | 1,730 | 1,798 | 1,730 | 1,776 | +102 | +6.1% | 597,100 |
| 2015/11/05 | 1,655 | 1,690 | 1,653 | 1,674 | +18 | +1.1% | 137,800 |
| 2015/11/04 | 1,670 | 1,693 | 1,656 | 1,656 | -1 | -0.1% | 169,700 |
| 2015/11/02 | 1,662 | 1,665 | 1,637 | 1,657 | -14 | -0.8% | 163,100 |
| 2015/10/30 | 1,714 | 1,714 | 1,671 | 1,671 | -44 | -2.6% | 229,700 |
| 2015/10/29 | 1,709 | 1,732 | 1,690 | 1,715 | +26 | +1.5% | 261,100 |
| 2015/10/28 | 1,670 | 1,692 | 1,670 | 1,689 | +21 | +1.3% | 126,700 |
| 2015/10/27 | 1,703 | 1,710 | 1,661 | 1,668 | -50 | -2.9% | 214,000 |
| 2015/10/26 | 1,711 | 1,720 | 1,707 | 1,718 | +2 | +0.1% | 130,300 |
| 2015/10/23 | 1,717 | 1,719 | 1,701 | 1,716 | +24 | +1.4% | 230,400 |
| 2015/10/22 | 1,678 | 1,717 | 1,678 | 1,692 | -21 | -1.2% | 137,000 |
| 2015/10/21 | 1,675 | 1,715 | 1,660 | 1,713 | +38 | +2.3% | 161,900 |
| 2015/10/20 | 1,685 | 1,686 | 1,657 | 1,675 | -23 | -1.4% | 139,100 |
| 2015/10/19 | 1,727 | 1,731 | 1,691 | 1,698 | -27 | -1.6% | 145,200 |
| 2015/10/16 | 1,707 | 1,742 | 1,707 | 1,725 | +38 | +2.3% | 302,800 |
| 2015/10/15 | 1,704 | 1,704 | 1,665 | 1,687 | +63 | +3.9% | 379,100 |
| 2015/10/14 | 1,635 | 1,635 | 1,606 | 1,624 | -29 | -1.8% | 149,200 |
| 2015/10/13 | 1,709 | 1,710 | 1,647 | 1,653 | -44 | -2.6% | 222,900 |
| 2015/10/09 | 1,683 | 1,711 | 1,668 | 1,697 | +40 | +2.4% | 252,500 |
| 2015/10/08 | 1,648 | 1,668 | 1,613 | 1,657 | -21 | -1.3% | 272,900 |
| 2015/10/07 | 1,498 | 1,682 | 1,498 | 1,678 | +183 | +12.2% | 612,000 |
| 2015/10/06 | 1,507 | 1,522 | 1,490 | 1,495 | +4 | +0.3% | 142,600 |
| 2015/10/05 | 1,472 | 1,503 | 1,466 | 1,491 | +46 | +3.2% | 133,800 |
| 2015/10/02 | 1,446 | 1,452 | 1,415 | 1,445 | -1 | -0.1% | 119,800 |
| 2015/10/01 | 1,470 | 1,470 | 1,438 | 1,446 | -7 | -0.5% | 219,400 |
| 2015/09/30 | 1,441 | 1,460 | 1,431 | 1,453 | +35 | +2.5% | 95,600 |
| 2015/09/29 | 1,451 | 1,452 | 1,412 | 1,418 | -50 | -3.4% | 161,900 |
| 2015/09/28 | 1,490 | 1,503 | 1,460 | 1,468 | -7 | -0.5% | 120,800 |
| 2015/09/25 | 1,446 | 1,475 | 1,439 | 1,475 | +29 | +2% | 110,200 |
| 2015/09/24 | 1,500 | 1,500 | 1,446 | 1,446 | -58 | -3.9% | 185,600 |
| 2015/09/18 | 1,515 | 1,520 | 1,501 | 1,504 | -25 | -1.6% | 91,600 |
| 2015/09/17 | 1,510 | 1,550 | 1,510 | 1,529 | +26 | +1.7% | 103,000 |
| 2015/09/16 | 1,508 | 1,528 | 1,502 | 1,503 | ±0 | ±0% | 101,600 |
| 2015/09/15 | 1,526 | 1,535 | 1,503 | 1,503 | -12 | -0.8% | 87,400 |
| 2015/09/14 | 1,532 | 1,560 | 1,508 | 1,515 | -5 | -0.3% | 97,500 |
| 2015/09/11 | 1,525 | 1,550 | 1,516 | 1,520 | -23 | -1.5% | 169,600 |
| 2015/09/10 | 1,515 | 1,561 | 1,508 | 1,543 | -9 | -0.6% | 137,900 |
| 2015/09/09 | 1,520 | 1,554 | 1,488 | 1,552 | +81 | +5.5% | 170,300 |
| 2015/09/08 | 1,469 | 1,505 | 1,464 | 1,471 | +3 | +0.2% | 145,600 |
2201～
2250
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
