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 |
|---|---|---|---|---|---|---|---|
| 2015/11/06 | 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 |
| 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 |
2351～
2400
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
