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 |
|---|---|---|---|---|---|---|---|
| 2011/07/28 | 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 |
| 2011/06/06 | 1,366 | 1,367 | 1,320 | 1,328 | -37 | -2.7% | 101,600 |
| 2011/06/03 | 1,358 | 1,373 | 1,356 | 1,365 | +16 | +1.2% | 171,200 |
| 2011/06/02 | 1,341 | 1,360 | 1,341 | 1,349 | -22 | -1.6% | 111,800 |
| 2011/06/01 | 1,369 | 1,371 | 1,338 | 1,371 | -1 | -0.1% | 157,100 |
| 2011/05/31 | 1,306 | 1,381 | 1,306 | 1,372 | +66 | +5.1% | 252,900 |
| 2011/05/30 | 1,290 | 1,313 | 1,281 | 1,306 | +27 | +2.1% | 99,500 |
| 2011/05/27 | 1,282 | 1,293 | 1,270 | 1,279 | -20 | -1.5% | 117,100 |
| 2011/05/26 | 1,300 | 1,313 | 1,287 | 1,299 | +18 | +1.4% | 103,200 |
| 2011/05/25 | 1,298 | 1,298 | 1,263 | 1,281 | -11 | -0.9% | 114,700 |
| 2011/05/24 | 1,305 | 1,308 | 1,283 | 1,292 | -32 | -2.4% | 139,600 |
| 2011/05/23 | 1,316 | 1,359 | 1,301 | 1,324 | +9 | +0.7% | 257,000 |
| 2011/05/20 | 1,319 | 1,336 | 1,310 | 1,315 | -11 | -0.8% | 168,300 |
| 2011/05/19 | 1,358 | 1,366 | 1,321 | 1,326 | -23 | -1.7% | 181,600 |
3401～
3450
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
