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 |
|---|---|---|---|---|---|---|---|
| 2015/08/21 | 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 |
| 2015/06/26 | 1,922 | 1,927 | 1,912 | 1,915 | -28 | -1.4% | 160,800 |
| 2015/06/25 | 1,942 | 1,950 | 1,930 | 1,943 | -22 | -1.1% | 156,500 |
| 2015/06/24 | 1,960 | 1,986 | 1,960 | 1,965 | +6 | +0.3% | 246,300 |
| 2015/06/23 | 1,948 | 1,963 | 1,942 | 1,959 | +23 | +1.2% | 246,900 |
| 2015/06/22 | 1,932 | 1,950 | 1,921 | 1,936 | -9 | -0.5% | 157,600 |
| 2015/06/19 | 1,918 | 1,950 | 1,900 | 1,945 | +40 | +2.1% | 455,200 |
| 2015/06/18 | 1,920 | 1,923 | 1,903 | 1,905 | -22 | -1.1% | 261,800 |
| 2015/06/17 | 1,919 | 1,939 | 1,904 | 1,927 | +15 | +0.8% | 301,600 |
| 2015/06/16 | 1,910 | 1,922 | 1,903 | 1,912 | -8 | -0.4% | 183,600 |
| 2015/06/15 | 1,917 | 1,930 | 1,912 | 1,920 | -4 | -0.2% | 116,900 |
| 2015/06/12 | 1,915 | 1,925 | 1,913 | 1,924 | +6 | +0.3% | 132,400 |
2401～
2450
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
