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 |
|---|---|---|---|---|---|---|---|
| 2010/11/17 | 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 |
| 2010/09/30 | 1,311 | 1,330 | 1,290 | 1,306 | -15 | -1.1% | 152,800 |
| 2010/09/29 | 1,319 | 1,334 | 1,311 | 1,321 | +2 | +0.2% | 103,400 |
| 2010/09/28 | 1,293 | 1,343 | 1,293 | 1,319 | +8 | +0.6% | 117,900 |
| 2010/09/27 | 1,329 | 1,329 | 1,304 | 1,311 | +5 | +0.4% | 107,300 |
| 2010/09/24 | 1,318 | 1,373 | 1,293 | 1,306 | -22 | -1.7% | 225,700 |
| 2010/09/22 | 1,354 | 1,358 | 1,327 | 1,328 | -40 | -2.9% | 150,100 |
| 2010/09/21 | 1,406 | 1,407 | 1,360 | 1,368 | -37 | -2.6% | 231,300 |
| 2010/09/17 | 1,375 | 1,407 | 1,360 | 1,405 | +31 | +2.3% | 216,200 |
| 2010/09/16 | 1,347 | 1,377 | 1,344 | 1,374 | +31 | +2.3% | 311,300 |
| 2010/09/15 | 1,287 | 1,354 | 1,285 | 1,343 | +53 | +4.1% | 307,400 |
| 2010/09/14 | 1,270 | 1,308 | 1,260 | 1,290 | +20 | +1.6% | 212,000 |
| 2010/09/13 | 1,251 | 1,272 | 1,237 | 1,270 | +41 | +3.3% | 159,300 |
| 2010/09/10 | 1,245 | 1,245 | 1,217 | 1,229 | +14 | +1.2% | 144,900 |
| 2010/09/09 | 1,182 | 1,237 | 1,180 | 1,215 | +54 | +4.7% | 330,200 |
| 2010/09/08 | 1,151 | 1,169 | 1,142 | 1,161 | -20 | -1.7% | 119,100 |
| 2010/09/07 | 1,176 | 1,187 | 1,158 | 1,181 | +5 | +0.4% | 141,600 |
| 2010/09/06 | 1,148 | 1,180 | 1,129 | 1,176 | +37 | +3.2% | 134,900 |
| 2010/09/03 | 1,114 | 1,139 | 1,100 | 1,139 | +31 | +2.8% | 188,000 |
3601～
3650
件表示中 / 5410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 | 644,000円 | -11.6% | +36.4% | 1.86% | 10.30倍 | 2.36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 |
| ＤＭＧ森精 | 342,500円 | -5.7% | -16.5% | 3.07% | 24.28倍 | 1.57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 |
| フジテック | 569,400円 | +1.1% | +26.2% | 0.00% | 26.14倍 | 2.86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 |
| ジェイテクト | 133,000円 | -6.1% | +45.7% | 4.51% | 21.17倍 | 0.57倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
| 住友重 | 342,100円 | +1.8% | +7.8% | 3.65% | 14.68倍 | 0.64倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
市場注目の銘柄
チャート関連のコラム
