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 |
|---|---|---|---|---|---|---|---|
| 2011/03/02 | 1,490 | 1,490 | 1,446 | 1,452 | -43 | -2.9% | 129,000 |
| 2011/03/01 | 1,505 | 1,505 | 1,483 | 1,495 | -9 | -0.6% | 156,900 |
| 2011/02/28 | 1,483 | 1,508 | 1,455 | 1,504 | +23 | +1.6% | 147,600 |
| 2011/02/25 | 1,467 | 1,482 | 1,430 | 1,481 | +23 | +1.6% | 237,600 |
| 2011/02/24 | 1,440 | 1,463 | 1,427 | 1,458 | +18 | +1.3% | 316,900 |
| 2011/02/23 | 1,416 | 1,459 | 1,412 | 1,440 | +33 | +2.3% | 274,800 |
| 2011/02/22 | 1,441 | 1,445 | 1,397 | 1,407 | -42 | -2.9% | 280,600 |
| 2011/02/21 | 1,491 | 1,502 | 1,447 | 1,449 | -51 | -3.4% | 379,100 |
| 2011/02/18 | 1,519 | 1,540 | 1,483 | 1,500 | -19 | -1.3% | 217,400 |
| 2011/02/17 | 1,544 | 1,550 | 1,512 | 1,519 | -15 | -1% | 160,400 |
| 2011/02/16 | 1,500 | 1,560 | 1,491 | 1,534 | +16 | +1.1% | 234,200 |
| 2011/02/15 | 1,522 | 1,527 | 1,482 | 1,518 | -22 | -1.4% | 306,500 |
| 2011/02/14 | 1,571 | 1,571 | 1,525 | 1,540 | -26 | -1.7% | 180,000 |
| 2011/02/10 | 1,529 | 1,567 | 1,529 | 1,566 | +32 | +2.1% | 126,500 |
| 2011/02/09 | 1,504 | 1,537 | 1,504 | 1,534 | +25 | +1.7% | 131,800 |
| 2011/02/08 | 1,509 | 1,518 | 1,503 | 1,509 | +6 | +0.4% | 66,900 |
| 2011/02/07 | 1,487 | 1,505 | 1,484 | 1,503 | +19 | +1.3% | 115,900 |
| 2011/02/04 | 1,473 | 1,491 | 1,471 | 1,484 | +5 | +0.3% | 72,800 |
| 2011/02/03 | 1,481 | 1,495 | 1,472 | 1,479 | -7 | -0.5% | 95,000 |
| 2011/02/02 | 1,493 | 1,508 | 1,485 | 1,486 | +19 | +1.3% | 70,100 |
| 2011/02/01 | 1,464 | 1,483 | 1,463 | 1,467 | +5 | +0.3% | 66,800 |
| 2011/01/31 | 1,463 | 1,476 | 1,450 | 1,462 | -31 | -2.1% | 86,500 |
| 2011/01/28 | 1,504 | 1,508 | 1,481 | 1,493 | -17 | -1.1% | 101,900 |
| 2011/01/27 | 1,500 | 1,521 | 1,497 | 1,510 | +18 | +1.2% | 77,000 |
| 2011/01/26 | 1,500 | 1,510 | 1,492 | 1,492 | -18 | -1.2% | 65,700 |
| 2011/01/25 | 1,515 | 1,523 | 1,496 | 1,510 | +15 | +1% | 87,800 |
| 2011/01/24 | 1,476 | 1,504 | 1,474 | 1,495 | +34 | +2.3% | 81,300 |
| 2011/01/21 | 1,515 | 1,533 | 1,456 | 1,461 | -53 | -3.5% | 205,700 |
| 2011/01/20 | 1,535 | 1,535 | 1,512 | 1,514 | -31 | -2% | 109,900 |
| 2011/01/19 | 1,529 | 1,545 | 1,502 | 1,545 | +21 | +1.4% | 113,600 |
| 2011/01/18 | 1,521 | 1,531 | 1,520 | 1,524 | -5 | -0.3% | 54,700 |
| 2011/01/17 | 1,523 | 1,579 | 1,523 | 1,529 | +16 | +1.1% | 121,100 |
| 2011/01/14 | 1,530 | 1,534 | 1,501 | 1,513 | -21 | -1.4% | 149,700 |
| 2011/01/13 | 1,542 | 1,560 | 1,533 | 1,534 | -7 | -0.5% | 142,900 |
| 2011/01/12 | 1,569 | 1,569 | 1,535 | 1,541 | -9 | -0.6% | 89,900 |
| 2011/01/11 | 1,541 | 1,552 | 1,529 | 1,550 | +2 | +0.1% | 179,300 |
| 2011/01/07 | 1,523 | 1,563 | 1,523 | 1,548 | +34 | +2.2% | 217,900 |
| 2011/01/06 | 1,515 | 1,523 | 1,503 | 1,514 | +20 | +1.3% | 133,700 |
| 2011/01/05 | 1,473 | 1,510 | 1,460 | 1,494 | +31 | +2.1% | 171,400 |
| 2011/01/04 | 1,442 | 1,477 | 1,435 | 1,463 | +22 | +1.5% | 125,800 |
| 2010/12/30 | 1,462 | 1,466 | 1,423 | 1,441 | -30 | -2% | 133,500 |
| 2010/12/29 | 1,471 | 1,493 | 1,461 | 1,471 | +1 | +0.1% | 85,900 |
| 2010/12/28 | 1,474 | 1,481 | 1,464 | 1,470 | -2 | -0.1% | 62,300 |
| 2010/12/27 | 1,518 | 1,518 | 1,465 | 1,472 | -28 | -1.9% | 116,800 |
| 2010/12/24 | 1,500 | 1,507 | 1,495 | 1,500 | +1 | +0.1% | 176,400 |
| 2010/12/22 | 1,529 | 1,532 | 1,490 | 1,499 | -19 | -1.3% | 110,300 |
| 2010/12/21 | 1,495 | 1,524 | 1,490 | 1,518 | +38 | +2.6% | 177,600 |
| 2010/12/20 | 1,493 | 1,493 | 1,474 | 1,480 | +1 | +0.1% | 141,800 |
| 2010/12/17 | 1,471 | 1,488 | 1,456 | 1,479 | +13 | +0.9% | 230,600 |
| 2010/12/16 | 1,470 | 1,480 | 1,455 | 1,466 | -18 | -1.2% | 142,500 |
3501～
3550
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
