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 |
|---|---|---|---|---|---|---|---|
| 2012/08/01 | 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 |
| 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 |
3151～
3200
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
