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 |
|---|---|---|---|---|---|---|---|
| 2013/07/12 | 3,155 | 3,200 | 3,120 | 3,135 | ±0 | ±0% | 335,200 |
| 2013/07/11 | 3,140 | 3,190 | 3,120 | 3,135 | -55 | -1.7% | 280,500 |
| 2013/07/10 | 3,220 | 3,235 | 3,165 | 3,190 | -35 | -1.1% | 169,100 |
| 2013/07/09 | 3,200 | 3,225 | 3,160 | 3,225 | +65 | +2.1% | 279,800 |
| 2013/07/08 | 3,210 | 3,245 | 3,155 | 3,160 | ±0 | ±0% | 208,100 |
| 2013/07/05 | 3,180 | 3,210 | 3,145 | 3,160 | +5 | +0.2% | 318,300 |
| 2013/07/04 | 3,130 | 3,200 | 3,115 | 3,155 | +10 | +0.3% | 247,000 |
| 2013/07/03 | 3,150 | 3,160 | 3,110 | 3,145 | -10 | -0.3% | 348,000 |
| 2013/07/02 | 3,100 | 3,160 | 3,065 | 3,155 | +120 | +4% | 417,500 |
| 2013/07/01 | 2,883 | 3,050 | 2,881 | 3,035 | +141 | +4.9% | 362,400 |
| 2013/06/28 | 2,902 | 2,939 | 2,861 | 2,894 | +41 | +1.4% | 394,100 |
| 2013/06/27 | 2,895 | 2,921 | 2,762 | 2,853 | -49 | -1.7% | 435,400 |
| 2013/06/26 | 3,090 | 3,110 | 2,900 | 2,902 | -153 | -5% | 348,400 |
| 2013/06/25 | 3,080 | 3,140 | 3,005 | 3,055 | -50 | -1.6% | 351,800 |
| 2013/06/24 | 3,175 | 3,190 | 3,080 | 3,105 | -5 | -0.2% | 289,900 |
| 2013/06/21 | 3,000 | 3,110 | 2,956 | 3,110 | -5 | -0.2% | 400,900 |
| 2013/06/20 | 3,090 | 3,130 | 3,020 | 3,115 | +20 | +0.6% | 315,800 |
| 2013/06/19 | 3,140 | 3,140 | 3,055 | 3,095 | +25 | +0.8% | 222,600 |
| 2013/06/18 | 3,085 | 3,145 | 3,055 | 3,070 | +10 | +0.3% | 359,300 |
| 2013/06/17 | 2,902 | 3,075 | 2,902 | 3,060 | +155 | +5.3% | 381,100 |
| 2013/06/14 | 2,987 | 3,020 | 2,905 | 2,905 | +5 | +0.2% | 414,500 |
| 2013/06/13 | 2,960 | 3,025 | 2,900 | 2,900 | -110 | -3.7% | 448,900 |
| 2013/06/12 | 2,960 | 3,030 | 2,911 | 3,010 | -20 | -0.7% | 274,500 |
| 2013/06/11 | 3,060 | 3,130 | 2,980 | 3,030 | -25 | -0.8% | 529,700 |
| 2013/06/10 | 2,900 | 3,055 | 2,900 | 3,055 | +341 | +12.6% | 560,800 |
| 2013/06/07 | 2,680 | 2,794 | 2,608 | 2,714 | -29 | -1.1% | 637,900 |
| 2013/06/06 | 2,900 | 2,950 | 2,690 | 2,743 | -248 | -8.3% | 1,007,600 |
| 2013/06/05 | 3,105 | 3,260 | 2,960 | 2,991 | -119 | -3.8% | 520,300 |
| 2013/06/04 | 3,025 | 3,110 | 2,917 | 3,110 | +70 | +2.3% | 472,400 |
| 2013/06/03 | 3,050 | 3,175 | 3,035 | 3,040 | -110 | -3.5% | 364,800 |
| 2013/05/31 | 3,180 | 3,240 | 3,110 | 3,150 | +15 | +0.5% | 283,200 |
| 2013/05/30 | 3,170 | 3,255 | 3,110 | 3,135 | -100 | -3.1% | 456,600 |
| 2013/05/29 | 3,290 | 3,295 | 3,180 | 3,235 | -5 | -0.2% | 452,700 |
| 2013/05/28 | 3,150 | 3,300 | 3,130 | 3,240 | +40 | +1.3% | 404,000 |
| 2013/05/27 | 3,255 | 3,300 | 3,160 | 3,200 | -155 | -4.6% | 443,800 |
| 2013/05/24 | 3,370 | 3,500 | 3,140 | 3,355 | +100 | +3.1% | 1,038,100 |
| 2013/05/23 | 3,540 | 3,585 | 3,250 | 3,255 | -340 | -9.5% | 1,495,600 |
| 2013/05/22 | 3,620 | 3,650 | 3,535 | 3,595 | -90 | -2.4% | 690,600 |
| 2013/05/21 | 3,720 | 3,875 | 3,560 | 3,685 | -95 | -2.5% | 1,970,500 |
| 2013/05/20 | 3,500 | 3,970 | 3,400 | 3,780 | +375 | +11% | 4,625,800 |
| 2013/05/17 | 3,300 | 3,490 | 3,235 | 3,405 | +260 | +8.3% | 1,812,500 |
| 2013/05/16 | 3,140 | 3,225 | 3,000 | 3,145 | -40 | -1.3% | 789,100 |
| 2013/05/15 | 3,295 | 3,390 | 3,110 | 3,185 | -180 | -5.3% | 1,686,800 |
| 2013/05/14 | 3,040 | 3,430 | 3,015 | 3,365 | +418 | +14.2% | 3,856,500 |
| 2013/05/13 | 2,901 | 2,947 | 2,876 | 2,947 | +71 | +2.5% | 727,300 |
| 2013/05/10 | 2,920 | 2,920 | 2,862 | 2,876 | -1 | ±0% | 459,600 |
| 2013/05/09 | 2,895 | 2,935 | 2,872 | 2,877 | +6 | +0.2% | 581,200 |
| 2013/05/08 | 2,882 | 2,928 | 2,830 | 2,871 | +15 | +0.5% | 896,000 |
| 2013/05/07 | 2,830 | 2,873 | 2,802 | 2,856 | +102 | +3.7% | 1,171,400 |
| 2013/05/02 | 2,780 | 2,787 | 2,692 | 2,754 | -40 | -1.4% | 334,400 |
2951～
3000
件表示中 / 5412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 | 667,000円 | -11.6% | +36.4% | 1.80% | 10.67倍 | 2.44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 |
| オルガノ | 1,134,000円 | +7.2% | +9.0% | 1.50% | 19.97倍 | 4.31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 |
| ＤＭＧ森精 | 330,800円 | -5.7% | -16.5% | 3.17% | 23.45倍 | 1.51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 |
| フジテック | 567,800円 | +1.1% | +26.2% | 0.00% | 26.07倍 | 2.85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 |
| ジェイテクト | 134,400円 | -6.1% | +45.7% | 4.46% | 21.39倍 | 0.57倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
市場注目の銘柄
チャート関連のコラム
