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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,441 | 1,466 | 1,420 | 1,438 | -20 | -1.4% | 127,500 |
| 2010/05/25 | 1,519 | 1,519 | 1,455 | 1,458 | -61 | -4% | 92,800 |
| 2010/05/24 | 1,509 | 1,537 | 1,493 | 1,519 | +8 | +0.5% | 117,600 |
| 2010/05/21 | 1,494 | 1,519 | 1,476 | 1,511 | -23 | -1.5% | 136,600 |
| 2010/05/20 | 1,536 | 1,575 | 1,521 | 1,534 | -25 | -1.6% | 87,300 |
| 2010/05/19 | 1,555 | 1,560 | 1,513 | 1,559 | -7 | -0.4% | 150,500 |
| 2010/05/18 | 1,597 | 1,614 | 1,552 | 1,566 | -32 | -2% | 193,600 |
| 2010/05/17 | 1,626 | 1,644 | 1,585 | 1,598 | -57 | -3.4% | 171,800 |
| 2010/05/14 | 1,648 | 1,664 | 1,629 | 1,655 | +64 | +4% | 266,500 |
| 2010/05/13 | 1,581 | 1,627 | 1,579 | 1,591 | +12 | +0.8% | 167,500 |
| 2010/05/12 | 1,599 | 1,599 | 1,575 | 1,579 | -3 | -0.2% | 116,100 |
| 2010/05/11 | 1,641 | 1,644 | 1,574 | 1,582 | -21 | -1.3% | 155,700 |
| 2010/05/10 | 1,588 | 1,608 | 1,587 | 1,603 | +15 | +0.9% | 93,300 |
| 2010/05/07 | 1,559 | 1,597 | 1,558 | 1,588 | -72 | -4.3% | 197,500 |
| 2010/05/06 | 1,696 | 1,697 | 1,644 | 1,660 | -76 | -4.4% | 227,000 |
| 2010/04/30 | 1,744 | 1,752 | 1,730 | 1,736 | ±0 | ±0% | 116,700 |
| 2010/04/28 | 1,723 | 1,762 | 1,711 | 1,736 | -27 | -1.5% | 146,100 |
| 2010/04/27 | 1,767 | 1,777 | 1,751 | 1,763 | -11 | -0.6% | 122,200 |
| 2010/04/26 | 1,769 | 1,778 | 1,754 | 1,774 | +17 | +1% | 103,500 |
| 2010/04/23 | 1,754 | 1,771 | 1,740 | 1,757 | +19 | +1.1% | 139,700 |
| 2010/04/22 | 1,712 | 1,739 | 1,706 | 1,738 | +12 | +0.7% | 172,600 |
| 2010/04/21 | 1,723 | 1,735 | 1,720 | 1,726 | +13 | +0.8% | 96,200 |
| 2010/04/20 | 1,718 | 1,740 | 1,709 | 1,713 | -4 | -0.2% | 122,700 |
| 2010/04/19 | 1,720 | 1,727 | 1,712 | 1,717 | -42 | -2.4% | 101,900 |
| 2010/04/16 | 1,765 | 1,785 | 1,754 | 1,759 | -33 | -1.8% | 134,300 |
| 2010/04/15 | 1,810 | 1,810 | 1,783 | 1,792 | -9 | -0.5% | 244,500 |
| 2010/04/14 | 1,760 | 1,809 | 1,757 | 1,801 | +65 | +3.7% | 394,800 |
| 2010/04/13 | 1,767 | 1,767 | 1,723 | 1,736 | -30 | -1.7% | 143,100 |
| 2010/04/12 | 1,774 | 1,781 | 1,766 | 1,766 | -11 | -0.6% | 120,400 |
| 2010/04/09 | 1,770 | 1,777 | 1,754 | 1,777 | +1 | +0.1% | 154,900 |
| 2010/04/08 | 1,765 | 1,797 | 1,760 | 1,776 | +12 | +0.7% | 332,100 |
| 2010/04/07 | 1,722 | 1,768 | 1,720 | 1,764 | +42 | +2.4% | 241,200 |
| 2010/04/06 | 1,717 | 1,735 | 1,709 | 1,722 | +1 | +0.1% | 180,600 |
| 2010/04/05 | 1,720 | 1,731 | 1,707 | 1,721 | +5 | +0.3% | 168,900 |
| 2010/04/02 | 1,720 | 1,724 | 1,707 | 1,716 | +12 | +0.7% | 152,200 |
| 2010/04/01 | 1,697 | 1,710 | 1,682 | 1,704 | +27 | +1.6% | 218,200 |
| 2010/03/31 | 1,660 | 1,692 | 1,653 | 1,677 | +41 | +2.5% | 268,000 |
| 2010/03/30 | 1,630 | 1,636 | 1,621 | 1,636 | +10 | +0.6% | 121,700 |
| 2010/03/29 | 1,630 | 1,638 | 1,622 | 1,626 | -5 | -0.3% | 108,700 |
| 2010/03/26 | 1,621 | 1,637 | 1,620 | 1,631 | +13 | +0.8% | 132,000 |
| 2010/03/25 | 1,659 | 1,659 | 1,616 | 1,618 | -24 | -1.5% | 148,700 |
| 2010/03/24 | 1,677 | 1,678 | 1,626 | 1,642 | -18 | -1.1% | 155,200 |
| 2010/03/23 | 1,620 | 1,669 | 1,614 | 1,660 | +38 | +2.3% | 239,700 |
| 2010/03/19 | 1,618 | 1,623 | 1,610 | 1,622 | +2 | +0.1% | 107,300 |
| 2010/03/18 | 1,639 | 1,642 | 1,616 | 1,620 | -20 | -1.2% | 144,200 |
| 2010/03/17 | 1,623 | 1,647 | 1,607 | 1,640 | +27 | +1.7% | 222,900 |
| 2010/03/16 | 1,600 | 1,623 | 1,585 | 1,613 | +5 | +0.3% | 186,900 |
| 2010/03/15 | 1,630 | 1,634 | 1,607 | 1,608 | -9 | -0.6% | 93,600 |
| 2010/03/12 | 1,622 | 1,623 | 1,603 | 1,617 | +10 | +0.6% | 164,600 |
| 2010/03/11 | 1,629 | 1,637 | 1,601 | 1,607 | -17 | -1% | 229,800 |
3551～
3600
件表示中 / 5240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 | 330,000円 | +23.1% | +38.2% | 1.82% | 7.77倍 | 1.27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 |
| ナブテスコ | 234,800円 | -3.0% | -42.6% | 3.41% | 30.33倍 | 1.05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 |
| 竹内製作 | 479,500円 | +1.4% | +18.5% | 4.17% | 7.51倍 | 1.36倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
| ＦＵＪＩ | 223,200円 | +4.7% | +7.3% | 3.58% | 16.39倍 | 0.91倍 |
|
電子部品向けなど自動装着装置トップ。高速機に強い。自動車部品用工作機械も。輸出比率大 |
| 平 和 | 212,400円 | +16.0% | +28.4% | 3.77% | 10.47倍 | 0.85倍 |
|
パチンコ、パチスロ機大手。パチンコ機の着脱分離方式草分け。傘下にゴルフ場大手ＰＧＭ |
市場注目の銘柄
チャート関連のコラム
