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 |
|---|---|---|---|---|---|---|---|
| 2011/08/16 | 1,298 | 1,307 | 1,292 | 1,305 | +16 | +1.2% | 60,700 |
| 2011/08/15 | 1,272 | 1,315 | 1,269 | 1,289 | +46 | +3.7% | 189,400 |
| 2011/08/12 | 1,260 | 1,293 | 1,239 | 1,243 | -22 | -1.7% | 247,900 |
| 2011/08/11 | 1,238 | 1,276 | 1,219 | 1,265 | -19 | -1.5% | 123,300 |
| 2011/08/10 | 1,354 | 1,354 | 1,284 | 1,284 | -10 | -0.8% | 134,200 |
| 2011/08/09 | 1,242 | 1,303 | 1,206 | 1,294 | +20 | +1.6% | 146,500 |
| 2011/08/08 | 1,330 | 1,340 | 1,270 | 1,274 | -85 | -6.3% | 186,500 |
| 2011/08/05 | 1,375 | 1,381 | 1,351 | 1,359 | -67 | -4.7% | 122,300 |
| 2011/08/04 | 1,433 | 1,457 | 1,423 | 1,426 | -7 | -0.5% | 107,800 |
| 2011/08/03 | 1,455 | 1,465 | 1,403 | 1,433 | -44 | -3% | 193,700 |
| 2011/08/02 | 1,485 | 1,487 | 1,467 | 1,477 | -8 | -0.5% | 105,800 |
| 2011/08/01 | 1,436 | 1,491 | 1,432 | 1,485 | +65 | +4.6% | 195,600 |
| 2011/07/29 | 1,460 | 1,465 | 1,413 | 1,420 | -34 | -2.3% | 76,900 |
| 2011/07/28 | 1,412 | 1,470 | 1,412 | 1,454 | +20 | +1.4% | 150,800 |
| 2011/07/27 | 1,450 | 1,450 | 1,423 | 1,434 | -18 | -1.2% | 110,900 |
| 2011/07/26 | 1,460 | 1,474 | 1,452 | 1,452 | -15 | -1% | 159,700 |
| 2011/07/25 | 1,475 | 1,493 | 1,461 | 1,467 | +36 | +2.5% | 317,800 |
| 2011/07/22 | 1,408 | 1,436 | 1,396 | 1,431 | +37 | +2.7% | 128,200 |
| 2011/07/21 | 1,394 | 1,395 | 1,386 | 1,394 | +8 | +0.6% | 50,300 |
| 2011/07/20 | 1,393 | 1,394 | 1,381 | 1,386 | +5 | +0.4% | 41,500 |
| 2011/07/19 | 1,395 | 1,399 | 1,375 | 1,381 | -14 | -1% | 53,000 |
| 2011/07/15 | 1,370 | 1,398 | 1,369 | 1,395 | +6 | +0.4% | 98,100 |
| 2011/07/14 | 1,392 | 1,396 | 1,382 | 1,389 | -3 | -0.2% | 60,000 |
| 2011/07/13 | 1,385 | 1,396 | 1,377 | 1,392 | +6 | +0.4% | 117,200 |
| 2011/07/12 | 1,403 | 1,407 | 1,385 | 1,386 | -32 | -2.3% | 66,300 |
| 2011/07/11 | 1,418 | 1,438 | 1,412 | 1,418 | ±0 | ±0% | 80,000 |
| 2011/07/08 | 1,413 | 1,425 | 1,403 | 1,418 | +16 | +1.1% | 60,700 |
| 2011/07/07 | 1,405 | 1,418 | 1,401 | 1,402 | -6 | -0.4% | 46,400 |
| 2011/07/06 | 1,407 | 1,412 | 1,384 | 1,408 | +2 | +0.1% | 103,700 |
| 2011/07/05 | 1,421 | 1,435 | 1,403 | 1,406 | -7 | -0.5% | 109,200 |
| 2011/07/04 | 1,450 | 1,471 | 1,401 | 1,413 | +20 | +1.4% | 351,400 |
| 2011/07/01 | 1,395 | 1,404 | 1,387 | 1,393 | +20 | +1.5% | 71,700 |
| 2011/06/30 | 1,389 | 1,389 | 1,351 | 1,373 | -3 | -0.2% | 90,500 |
| 2011/06/29 | 1,400 | 1,405 | 1,370 | 1,376 | -23 | -1.6% | 104,400 |
| 2011/06/28 | 1,380 | 1,399 | 1,355 | 1,399 | +16 | +1.2% | 126,100 |
| 2011/06/27 | 1,371 | 1,389 | 1,356 | 1,383 | -5 | -0.4% | 97,100 |
| 2011/06/24 | 1,384 | 1,394 | 1,360 | 1,388 | +4 | +0.3% | 75,500 |
| 2011/06/23 | 1,372 | 1,393 | 1,372 | 1,384 | -9 | -0.6% | 58,700 |
| 2011/06/22 | 1,397 | 1,397 | 1,368 | 1,393 | +39 | +2.9% | 127,000 |
| 2011/06/21 | 1,318 | 1,356 | 1,310 | 1,354 | +39 | +3% | 121,200 |
| 2011/06/20 | 1,301 | 1,321 | 1,298 | 1,315 | +32 | +2.5% | 97,400 |
| 2011/06/17 | 1,315 | 1,317 | 1,280 | 1,283 | -22 | -1.7% | 77,200 |
| 2011/06/16 | 1,298 | 1,323 | 1,293 | 1,305 | -5 | -0.4% | 139,700 |
| 2011/06/15 | 1,315 | 1,316 | 1,296 | 1,310 | +10 | +0.8% | 69,500 |
| 2011/06/14 | 1,292 | 1,310 | 1,281 | 1,300 | ±0 | ±0% | 123,300 |
| 2011/06/13 | 1,292 | 1,315 | 1,290 | 1,300 | -6 | -0.5% | 40,400 |
| 2011/06/10 | 1,340 | 1,340 | 1,302 | 1,306 | -15 | -1.1% | 140,600 |
| 2011/06/09 | 1,342 | 1,342 | 1,311 | 1,321 | -13 | -1% | 74,500 |
| 2011/06/08 | 1,355 | 1,357 | 1,322 | 1,334 | -11 | -0.8% | 77,400 |
| 2011/06/07 | 1,328 | 1,345 | 1,319 | 1,345 | +17 | +1.3% | 52,500 |
3351～
3400
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
