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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,501 | 1,513 | 1,456 | 1,468 | -54 | -3.5% | 291,700 |
| 2015/09/04 | 1,560 | 1,565 | 1,499 | 1,522 | -45 | -2.9% | 279,500 |
| 2015/09/03 | 1,595 | 1,614 | 1,561 | 1,567 | -22 | -1.4% | 199,200 |
| 2015/09/02 | 1,552 | 1,624 | 1,552 | 1,589 | +16 | +1% | 185,200 |
| 2015/09/01 | 1,618 | 1,620 | 1,573 | 1,573 | -40 | -2.5% | 157,700 |
| 2015/08/31 | 1,645 | 1,667 | 1,607 | 1,613 | -33 | -2% | 188,600 |
| 2015/08/28 | 1,609 | 1,684 | 1,605 | 1,646 | +112 | +7.3% | 371,000 |
| 2015/08/27 | 1,539 | 1,576 | 1,532 | 1,534 | -4 | -0.3% | 174,800 |
| 2015/08/26 | 1,501 | 1,548 | 1,476 | 1,538 | +36 | +2.4% | 310,500 |
| 2015/08/25 | 1,520 | 1,598 | 1,461 | 1,502 | -104 | -6.5% | 495,400 |
| 2015/08/24 | 1,659 | 1,664 | 1,601 | 1,606 | -83 | -4.9% | 301,500 |
| 2015/08/21 | 1,700 | 1,709 | 1,688 | 1,689 | -38 | -2.2% | 249,400 |
| 2015/08/20 | 1,753 | 1,754 | 1,712 | 1,727 | -40 | -2.3% | 189,100 |
| 2015/08/19 | 1,777 | 1,804 | 1,757 | 1,767 | -10 | -0.6% | 101,700 |
| 2015/08/18 | 1,773 | 1,789 | 1,753 | 1,777 | ±0 | ±0% | 156,700 |
| 2015/08/17 | 1,787 | 1,794 | 1,769 | 1,777 | -9 | -0.5% | 85,700 |
| 2015/08/14 | 1,816 | 1,816 | 1,773 | 1,786 | -41 | -2.2% | 191,500 |
| 2015/08/13 | 1,801 | 1,847 | 1,801 | 1,827 | +2 | +0.1% | 135,800 |
| 2015/08/12 | 1,845 | 1,848 | 1,815 | 1,825 | -30 | -1.6% | 190,200 |
| 2015/08/11 | 1,828 | 1,857 | 1,822 | 1,855 | +31 | +1.7% | 351,100 |
| 2015/08/10 | 1,808 | 1,824 | 1,784 | 1,824 | +25 | +1.4% | 281,100 |
| 2015/08/07 | 1,775 | 1,806 | 1,768 | 1,799 | +24 | +1.4% | 350,900 |
| 2015/08/06 | 1,749 | 1,779 | 1,741 | 1,775 | +35 | +2% | 369,700 |
| 2015/08/05 | 1,726 | 1,749 | 1,713 | 1,740 | +24 | +1.4% | 413,600 |
| 2015/08/04 | 1,712 | 1,735 | 1,691 | 1,716 | +27 | +1.6% | 363,900 |
| 2015/08/03 | 1,713 | 1,713 | 1,684 | 1,689 | -33 | -1.9% | 423,400 |
| 2015/07/31 | 1,725 | 1,736 | 1,718 | 1,722 | -11 | -0.6% | 172,700 |
| 2015/07/30 | 1,700 | 1,738 | 1,692 | 1,733 | +32 | +1.9% | 483,000 |
| 2015/07/29 | 1,718 | 1,723 | 1,695 | 1,701 | -17 | -1% | 279,200 |
| 2015/07/28 | 1,709 | 1,721 | 1,701 | 1,718 | -6 | -0.3% | 293,000 |
| 2015/07/27 | 1,756 | 1,756 | 1,717 | 1,724 | -42 | -2.4% | 331,100 |
| 2015/07/24 | 1,774 | 1,784 | 1,760 | 1,766 | -17 | -1% | 316,200 |
| 2015/07/23 | 1,798 | 1,800 | 1,775 | 1,783 | -17 | -0.9% | 320,600 |
| 2015/07/22 | 1,810 | 1,813 | 1,799 | 1,800 | -18 | -1% | 368,700 |
| 2015/07/21 | 1,825 | 1,827 | 1,809 | 1,818 | -4 | -0.2% | 235,100 |
| 2015/07/17 | 1,816 | 1,832 | 1,808 | 1,822 | +1 | +0.1% | 290,100 |
| 2015/07/16 | 1,822 | 1,826 | 1,815 | 1,821 | -4 | -0.2% | 215,500 |
| 2015/07/15 | 1,824 | 1,832 | 1,818 | 1,825 | +3 | +0.2% | 228,100 |
| 2015/07/14 | 1,832 | 1,844 | 1,812 | 1,822 | -2 | -0.1% | 529,400 |
| 2015/07/13 | 1,868 | 1,869 | 1,823 | 1,824 | -32 | -1.7% | 403,500 |
| 2015/07/10 | 1,869 | 1,882 | 1,851 | 1,856 | -12 | -0.6% | 224,100 |
| 2015/07/09 | 1,862 | 1,885 | 1,818 | 1,868 | -29 | -1.5% | 457,800 |
| 2015/07/08 | 1,927 | 1,960 | 1,897 | 1,897 | -16 | -0.8% | 617,200 |
| 2015/07/07 | 1,897 | 1,932 | 1,884 | 1,913 | +41 | +2.2% | 398,900 |
| 2015/07/06 | 1,879 | 1,883 | 1,860 | 1,872 | -22 | -1.2% | 299,200 |
| 2015/07/03 | 1,890 | 1,896 | 1,881 | 1,894 | +4 | +0.2% | 197,300 |
| 2015/07/02 | 1,890 | 1,909 | 1,888 | 1,890 | +3 | +0.2% | 192,300 |
| 2015/07/01 | 1,883 | 1,889 | 1,875 | 1,887 | +9 | +0.5% | 117,800 |
| 2015/06/30 | 1,880 | 1,888 | 1,871 | 1,878 | -4 | -0.2% | 201,900 |
| 2015/06/29 | 1,887 | 1,895 | 1,873 | 1,882 | -33 | -1.7% | 358,300 |
2251～
2300
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
