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 |
|---|---|---|---|---|---|---|---|
| 2012/06/08 | 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 |
| 2012/06/06 | 1,337 | 1,380 | 1,333 | 1,367 | +29 | +2.2% | 96,100 |
| 2012/06/05 | 1,285 | 1,342 | 1,282 | 1,338 | +57 | +4.4% | 121,500 |
| 2012/06/04 | 1,273 | 1,297 | 1,262 | 1,281 | -52 | -3.9% | 165,100 |
| 2012/06/01 | 1,351 | 1,354 | 1,325 | 1,333 | -26 | -1.9% | 95,900 |
| 2012/05/31 | 1,364 | 1,377 | 1,331 | 1,359 | -31 | -2.2% | 178,400 |
| 2012/05/30 | 1,401 | 1,404 | 1,370 | 1,390 | -11 | -0.8% | 107,300 |
| 2012/05/29 | 1,354 | 1,402 | 1,340 | 1,401 | +33 | +2.4% | 65,400 |
| 2012/05/28 | 1,386 | 1,395 | 1,359 | 1,368 | -24 | -1.7% | 60,200 |
| 2012/05/25 | 1,419 | 1,419 | 1,385 | 1,392 | -26 | -1.8% | 75,300 |
| 2012/05/24 | 1,407 | 1,428 | 1,393 | 1,418 | +19 | +1.4% | 91,700 |
| 2012/05/23 | 1,468 | 1,468 | 1,394 | 1,399 | -49 | -3.4% | 188,500 |
| 2012/05/22 | 1,435 | 1,474 | 1,430 | 1,448 | +23 | +1.6% | 215,900 |
| 2012/05/21 | 1,450 | 1,481 | 1,424 | 1,425 | -41 | -2.8% | 212,200 |
| 2012/05/18 | 1,499 | 1,499 | 1,459 | 1,466 | -51 | -3.4% | 174,800 |
| 2012/05/17 | 1,500 | 1,532 | 1,479 | 1,517 | +30 | +2% | 190,400 |
| 2012/05/16 | 1,539 | 1,540 | 1,476 | 1,487 | -70 | -4.5% | 261,900 |
| 2012/05/15 | 1,549 | 1,596 | 1,522 | 1,557 | -35 | -2.2% | 291,800 |
| 2012/05/14 | 1,602 | 1,646 | 1,585 | 1,592 | -12 | -0.7% | 167,000 |
| 2012/05/11 | 1,616 | 1,643 | 1,582 | 1,604 | -12 | -0.7% | 222,400 |
| 2012/05/10 | 1,600 | 1,623 | 1,576 | 1,616 | ±0 | ±0% | 239,800 |
| 2012/05/09 | 1,621 | 1,646 | 1,614 | 1,616 | -33 | -2% | 130,400 |
| 2012/05/08 | 1,660 | 1,668 | 1,645 | 1,649 | +16 | +1% | 145,300 |
| 2012/05/07 | 1,687 | 1,689 | 1,627 | 1,633 | -93 | -5.4% | 183,800 |
| 2012/05/02 | 1,710 | 1,730 | 1,702 | 1,726 | +46 | +2.7% | 243,200 |
| 2012/05/01 | 1,691 | 1,708 | 1,670 | 1,680 | -2 | -0.1% | 175,500 |
| 2012/04/27 | 1,662 | 1,700 | 1,651 | 1,682 | +34 | +2.1% | 206,300 |
| 2012/04/26 | 1,695 | 1,699 | 1,633 | 1,648 | -47 | -2.8% | 308,000 |
| 2012/04/25 | 1,681 | 1,700 | 1,680 | 1,695 | +19 | +1.1% | 127,200 |
| 2012/04/24 | 1,660 | 1,700 | 1,649 | 1,676 | -14 | -0.8% | 281,500 |
| 2012/04/23 | 1,685 | 1,712 | 1,668 | 1,690 | +3 | +0.2% | 178,500 |
| 2012/04/20 | 1,644 | 1,698 | 1,639 | 1,687 | +54 | +3.3% | 199,300 |
| 2012/04/19 | 1,620 | 1,637 | 1,617 | 1,633 | -13 | -0.8% | 106,900 |
| 2012/04/18 | 1,626 | 1,646 | 1,617 | 1,646 | +45 | +2.8% | 75,600 |
| 2012/04/17 | 1,602 | 1,616 | 1,596 | 1,601 | +7 | +0.4% | 85,900 |
| 2012/04/16 | 1,605 | 1,627 | 1,589 | 1,594 | -10 | -0.6% | 121,800 |
| 2012/04/13 | 1,574 | 1,619 | 1,568 | 1,604 | +56 | +3.6% | 209,500 |
| 2012/04/12 | 1,588 | 1,589 | 1,525 | 1,548 | -47 | -2.9% | 295,800 |
| 2012/04/11 | 1,544 | 1,605 | 1,536 | 1,595 | +11 | +0.7% | 139,600 |
| 2012/04/10 | 1,612 | 1,626 | 1,581 | 1,584 | -26 | -1.6% | 85,000 |
| 2012/04/09 | 1,609 | 1,624 | 1,605 | 1,610 | -25 | -1.5% | 58,800 |
| 2012/04/06 | 1,622 | 1,650 | 1,620 | 1,635 | -25 | -1.5% | 64,800 |
| 2012/04/05 | 1,676 | 1,676 | 1,620 | 1,660 | -37 | -2.2% | 113,700 |
| 2012/04/04 | 1,715 | 1,723 | 1,688 | 1,697 | -21 | -1.2% | 155,900 |
| 2012/04/03 | 1,723 | 1,730 | 1,709 | 1,718 | +1 | +0.1% | 94,600 |
| 2012/04/02 | 1,725 | 1,726 | 1,704 | 1,717 | +5 | +0.3% | 74,000 |
| 2012/03/30 | 1,732 | 1,732 | 1,701 | 1,712 | -16 | -0.9% | 114,000 |
| 2012/03/29 | 1,730 | 1,733 | 1,700 | 1,728 | -20 | -1.1% | 143,900 |
| 2012/03/28 | 1,747 | 1,765 | 1,730 | 1,748 | -5 | -0.3% | 195,600 |
3151～
3200
件表示中 / 5342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 | 408,500円 | -11.6% | +36.4% | 2.94% | 6.53倍 | 1.49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 |
| 日精工 | 61,400円 | +0.1% | -31.3% | 5.54% | 50.00倍 | 0.47倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| 牧野フ | 1,145,000円 | -0.2% | -6.4% | 1.57% | 18.47倍 | 1.23倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| ローツェ | 150,700円 | +3.0% | -13.6% | 1.13% | 11.31倍 | 2.26倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| ナブテスコ | 214,000円 | +3.9% | +25.1% | 3.74% | 19.62倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
