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 |
|---|---|---|---|---|---|---|---|
| 2010/12/14 | 1,445 | 1,497 | 1,445 | 1,487 | +34 | +2.3% | 207,400 |
| 2010/12/13 | 1,450 | 1,458 | 1,415 | 1,453 | +3 | +0.2% | 313,200 |
| 2010/12/10 | 1,495 | 1,505 | 1,444 | 1,450 | -63 | -4.2% | 296,200 |
| 2010/12/09 | 1,523 | 1,530 | 1,504 | 1,513 | -12 | -0.8% | 110,400 |
| 2010/12/08 | 1,486 | 1,526 | 1,483 | 1,525 | +35 | +2.3% | 186,800 |
| 2010/12/07 | 1,503 | 1,509 | 1,481 | 1,490 | -4 | -0.3% | 181,200 |
| 2010/12/06 | 1,458 | 1,498 | 1,455 | 1,494 | +40 | +2.8% | 166,900 |
| 2010/12/03 | 1,444 | 1,456 | 1,439 | 1,454 | +11 | +0.8% | 120,300 |
| 2010/12/02 | 1,436 | 1,449 | 1,427 | 1,443 | +24 | +1.7% | 188,600 |
| 2010/12/01 | 1,400 | 1,426 | 1,390 | 1,419 | +12 | +0.9% | 136,500 |
| 2010/11/30 | 1,430 | 1,445 | 1,404 | 1,407 | -13 | -0.9% | 148,000 |
| 2010/11/29 | 1,421 | 1,443 | 1,392 | 1,420 | -4 | -0.3% | 248,900 |
| 2010/11/26 | 1,450 | 1,466 | 1,421 | 1,424 | -31 | -2.1% | 191,400 |
| 2010/11/25 | 1,468 | 1,468 | 1,446 | 1,455 | -8 | -0.5% | 261,600 |
| 2010/11/24 | 1,413 | 1,481 | 1,403 | 1,463 | +7 | +0.5% | 269,000 |
| 2010/11/22 | 1,413 | 1,464 | 1,413 | 1,456 | +24 | +1.7% | 201,800 |
| 2010/11/19 | 1,392 | 1,439 | 1,388 | 1,432 | +37 | +2.7% | 384,800 |
| 2010/11/18 | 1,331 | 1,403 | 1,318 | 1,395 | +55 | +4.1% | 306,000 |
| 2010/11/17 | 1,297 | 1,357 | 1,292 | 1,340 | +35 | +2.7% | 264,500 |
| 2010/11/16 | 1,328 | 1,333 | 1,292 | 1,305 | -19 | -1.4% | 172,400 |
| 2010/11/15 | 1,305 | 1,360 | 1,305 | 1,324 | +24 | +1.8% | 311,500 |
| 2010/11/12 | 1,250 | 1,327 | 1,230 | 1,300 | +108 | +9.1% | 597,300 |
| 2010/11/11 | 1,215 | 1,223 | 1,188 | 1,192 | -20 | -1.7% | 214,700 |
| 2010/11/10 | 1,217 | 1,242 | 1,208 | 1,212 | -11 | -0.9% | 128,200 |
| 2010/11/09 | 1,221 | 1,243 | 1,204 | 1,223 | -1 | -0.1% | 109,900 |
| 2010/11/08 | 1,229 | 1,238 | 1,204 | 1,224 | +16 | +1.3% | 111,100 |
| 2010/11/05 | 1,200 | 1,217 | 1,196 | 1,208 | +31 | +2.6% | 112,200 |
| 2010/11/04 | 1,140 | 1,182 | 1,139 | 1,177 | +50 | +4.4% | 134,600 |
| 2010/11/02 | 1,135 | 1,140 | 1,119 | 1,127 | -20 | -1.7% | 99,800 |
| 2010/11/01 | 1,146 | 1,175 | 1,137 | 1,147 | -1 | -0.1% | 169,500 |
| 2010/10/29 | 1,155 | 1,161 | 1,121 | 1,148 | -6 | -0.5% | 115,700 |
| 2010/10/28 | 1,163 | 1,177 | 1,148 | 1,154 | -24 | -2% | 130,000 |
| 2010/10/27 | 1,189 | 1,197 | 1,175 | 1,178 | -9 | -0.8% | 105,500 |
| 2010/10/26 | 1,240 | 1,241 | 1,184 | 1,187 | -34 | -2.8% | 189,500 |
| 2010/10/25 | 1,192 | 1,232 | 1,181 | 1,221 | +27 | +2.3% | 155,400 |
| 2010/10/22 | 1,225 | 1,227 | 1,185 | 1,194 | -40 | -3.2% | 215,000 |
| 2010/10/21 | 1,265 | 1,265 | 1,228 | 1,234 | -25 | -2% | 90,200 |
| 2010/10/20 | 1,252 | 1,268 | 1,229 | 1,259 | -22 | -1.7% | 161,800 |
| 2010/10/19 | 1,246 | 1,289 | 1,245 | 1,281 | +41 | +3.3% | 221,100 |
| 2010/10/18 | 1,250 | 1,265 | 1,239 | 1,240 | -22 | -1.7% | 101,100 |
| 2010/10/15 | 1,279 | 1,293 | 1,253 | 1,262 | -35 | -2.7% | 121,900 |
| 2010/10/14 | 1,280 | 1,313 | 1,275 | 1,297 | +19 | +1.5% | 173,600 |
| 2010/10/13 | 1,288 | 1,315 | 1,262 | 1,278 | -10 | -0.8% | 121,500 |
| 2010/10/12 | 1,300 | 1,317 | 1,287 | 1,288 | -19 | -1.5% | 115,400 |
| 2010/10/08 | 1,338 | 1,339 | 1,305 | 1,307 | -31 | -2.3% | 122,300 |
| 2010/10/07 | 1,292 | 1,343 | 1,290 | 1,338 | +52 | +4% | 214,900 |
| 2010/10/06 | 1,261 | 1,300 | 1,250 | 1,286 | +42 | +3.4% | 152,800 |
| 2010/10/05 | 1,261 | 1,266 | 1,224 | 1,244 | -33 | -2.6% | 182,900 |
| 2010/10/04 | 1,293 | 1,311 | 1,274 | 1,277 | -5 | -0.4% | 133,400 |
| 2010/10/01 | 1,307 | 1,307 | 1,264 | 1,282 | -24 | -1.8% | 128,700 |
3551～
3600
件表示中 / 5378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 | 593,000円 | -11.6% | +36.4% | 2.02% | 9.49倍 | 2.17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 | 627,900円 | +1.1% | +26.2% | 2.79% | 28.83倍 | 3.15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 | 304,800円 | -5.7% | -16.5% | 3.44% | 21.61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 | 823,000円 | +7.2% | +1.1% | 2.07% | 15.63倍 | 3.13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 | 281,400円 | +8.0% | +24.5% | 2.38% | 12.28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
