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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,479 | 1,508 | 1,476 | 1,493 | +37 | +2.5% | 123,800 |
| 2012/08/15 | 1,470 | 1,487 | 1,449 | 1,456 | -19 | -1.3% | 65,900 |
| 2012/08/14 | 1,473 | 1,488 | 1,457 | 1,475 | +19 | +1.3% | 105,000 |
| 2012/08/13 | 1,471 | 1,477 | 1,448 | 1,456 | -32 | -2.2% | 82,400 |
| 2012/08/10 | 1,490 | 1,503 | 1,471 | 1,488 | -2 | -0.1% | 138,400 |
| 2012/08/09 | 1,507 | 1,512 | 1,463 | 1,490 | -8 | -0.5% | 152,600 |
| 2012/08/08 | 1,443 | 1,500 | 1,436 | 1,498 | +82 | +5.8% | 311,400 |
| 2012/08/07 | 1,403 | 1,418 | 1,401 | 1,416 | +14 | +1% | 68,700 |
| 2012/08/06 | 1,398 | 1,415 | 1,390 | 1,402 | +36 | +2.6% | 99,400 |
| 2012/08/03 | 1,381 | 1,387 | 1,356 | 1,366 | -34 | -2.4% | 128,600 |
| 2012/08/02 | 1,397 | 1,410 | 1,381 | 1,400 | +7 | +0.5% | 111,500 |
| 2012/08/01 | 1,413 | 1,416 | 1,392 | 1,393 | -32 | -2.2% | 111,000 |
| 2012/07/31 | 1,436 | 1,446 | 1,420 | 1,425 | -11 | -0.8% | 90,400 |
| 2012/07/30 | 1,452 | 1,452 | 1,422 | 1,436 | +14 | +1% | 101,300 |
| 2012/07/27 | 1,429 | 1,438 | 1,400 | 1,422 | +42 | +3% | 131,500 |
| 2012/07/26 | 1,332 | 1,385 | 1,332 | 1,380 | +51 | +3.8% | 273,400 |
| 2012/07/25 | 1,365 | 1,366 | 1,313 | 1,329 | -60 | -4.3% | 215,500 |
| 2012/07/24 | 1,401 | 1,420 | 1,376 | 1,389 | -31 | -2.2% | 140,100 |
| 2012/07/23 | 1,449 | 1,451 | 1,420 | 1,420 | -38 | -2.6% | 119,400 |
| 2012/07/20 | 1,479 | 1,479 | 1,447 | 1,458 | -10 | -0.7% | 144,400 |
| 2012/07/19 | 1,459 | 1,492 | 1,459 | 1,468 | +21 | +1.5% | 77,800 |
| 2012/07/18 | 1,471 | 1,483 | 1,442 | 1,447 | -24 | -1.6% | 87,000 |
| 2012/07/17 | 1,464 | 1,500 | 1,439 | 1,471 | +10 | +0.7% | 111,100 |
| 2012/07/13 | 1,441 | 1,475 | 1,437 | 1,461 | +14 | +1% | 95,400 |
| 2012/07/12 | 1,464 | 1,474 | 1,447 | 1,447 | -21 | -1.4% | 93,900 |
| 2012/07/11 | 1,470 | 1,489 | 1,449 | 1,468 | -14 | -0.9% | 133,900 |
| 2012/07/10 | 1,490 | 1,509 | 1,480 | 1,482 | -11 | -0.7% | 84,500 |
| 2012/07/09 | 1,495 | 1,512 | 1,486 | 1,493 | -12 | -0.8% | 101,600 |
| 2012/07/06 | 1,520 | 1,533 | 1,487 | 1,505 | -12 | -0.8% | 280,200 |
| 2012/07/05 | 1,581 | 1,587 | 1,507 | 1,517 | -59 | -3.7% | 429,900 |
| 2012/07/04 | 1,538 | 1,576 | 1,532 | 1,576 | +47 | +3.1% | 431,700 |
| 2012/07/03 | 1,496 | 1,537 | 1,493 | 1,529 | +30 | +2% | 242,300 |
| 2012/07/02 | 1,546 | 1,548 | 1,495 | 1,499 | -36 | -2.3% | 578,400 |
| 2012/06/29 | 1,688 | 1,700 | 1,523 | 1,535 | +110 | +7.7% | 2,330,800 |
| 2012/06/28 | 1,407 | 1,432 | 1,407 | 1,425 | +27 | +1.9% | 39,700 |
| 2012/06/27 | 1,399 | 1,404 | 1,379 | 1,398 | -10 | -0.7% | 53,400 |
| 2012/06/26 | 1,410 | 1,423 | 1,400 | 1,408 | -8 | -0.6% | 88,400 |
| 2012/06/25 | 1,449 | 1,449 | 1,413 | 1,416 | -18 | -1.3% | 59,300 |
| 2012/06/22 | 1,417 | 1,442 | 1,415 | 1,434 | -11 | -0.8% | 82,100 |
| 2012/06/21 | 1,445 | 1,463 | 1,439 | 1,445 | +8 | +0.6% | 67,200 |
| 2012/06/20 | 1,437 | 1,447 | 1,426 | 1,437 | +22 | +1.6% | 44,800 |
| 2012/06/19 | 1,441 | 1,454 | 1,403 | 1,415 | -26 | -1.8% | 73,800 |
| 2012/06/18 | 1,413 | 1,448 | 1,409 | 1,441 | +55 | +4% | 78,700 |
| 2012/06/15 | 1,414 | 1,426 | 1,383 | 1,386 | -20 | -1.4% | 78,100 |
| 2012/06/14 | 1,385 | 1,420 | 1,385 | 1,406 | +4 | +0.3% | 63,700 |
| 2012/06/13 | 1,413 | 1,433 | 1,394 | 1,402 | -10 | -0.7% | 78,600 |
| 2012/06/12 | 1,376 | 1,418 | 1,371 | 1,412 | +7 | +0.5% | 93,100 |
| 2012/06/11 | 1,398 | 1,413 | 1,387 | 1,405 | +30 | +2.2% | 67,200 |
| 2012/06/08 | 1,390 | 1,391 | 1,365 | 1,375 | -9 | -0.7% | 126,400 |
| 2012/06/07 | 1,390 | 1,395 | 1,371 | 1,384 | +17 | +1.2% | 76,300 |
3001～
3050
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
