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 |
|---|---|---|---|---|---|---|---|
| 2010/09/02 | 1,107 | 1,118 | 1,084 | 1,108 | +31 | +2.9% | 148,800 |
| 2010/09/01 | 1,083 | 1,088 | 1,057 | 1,077 | -20 | -1.8% | 244,600 |
| 2010/08/31 | 1,121 | 1,122 | 1,095 | 1,097 | -52 | -4.5% | 123,600 |
| 2010/08/30 | 1,154 | 1,155 | 1,130 | 1,149 | +25 | +2.2% | 104,900 |
| 2010/08/27 | 1,098 | 1,133 | 1,090 | 1,124 | +29 | +2.6% | 149,400 |
| 2010/08/26 | 1,114 | 1,117 | 1,083 | 1,095 | -17 | -1.5% | 248,700 |
| 2010/08/25 | 1,153 | 1,154 | 1,108 | 1,112 | -65 | -5.5% | 224,000 |
| 2010/08/24 | 1,188 | 1,190 | 1,145 | 1,177 | -4 | -0.3% | 292,300 |
| 2010/08/23 | 1,126 | 1,187 | 1,101 | 1,181 | +37 | +3.2% | 412,300 |
| 2010/08/20 | 1,142 | 1,157 | 1,133 | 1,144 | -12 | -1% | 166,800 |
| 2010/08/19 | 1,146 | 1,163 | 1,139 | 1,156 | ±0 | ±0% | 134,100 |
| 2010/08/18 | 1,147 | 1,156 | 1,127 | 1,156 | +21 | +1.9% | 147,700 |
| 2010/08/17 | 1,106 | 1,142 | 1,097 | 1,135 | +42 | +3.8% | 206,000 |
| 2010/08/16 | 1,130 | 1,130 | 1,073 | 1,093 | -39 | -3.4% | 296,500 |
| 2010/08/13 | 1,142 | 1,169 | 1,111 | 1,132 | -70 | -5.8% | 414,600 |
| 2010/08/12 | 1,161 | 1,210 | 1,134 | 1,202 | +23 | +2% | 265,600 |
| 2010/08/11 | 1,229 | 1,260 | 1,173 | 1,179 | -80 | -6.4% | 473,100 |
| 2010/08/10 | 1,307 | 1,320 | 1,234 | 1,259 | -57 | -4.3% | 271,800 |
| 2010/08/09 | 1,319 | 1,332 | 1,306 | 1,316 | -9 | -0.7% | 66,600 |
| 2010/08/06 | 1,335 | 1,344 | 1,321 | 1,325 | -14 | -1% | 97,500 |
| 2010/08/05 | 1,354 | 1,363 | 1,334 | 1,339 | ±0 | ±0% | 59,400 |
| 2010/08/04 | 1,362 | 1,362 | 1,319 | 1,339 | -17 | -1.3% | 92,400 |
| 2010/08/03 | 1,376 | 1,376 | 1,331 | 1,356 | +11 | +0.8% | 78,600 |
| 2010/08/02 | 1,310 | 1,360 | 1,310 | 1,345 | +18 | +1.4% | 160,100 |
| 2010/07/30 | 1,369 | 1,369 | 1,305 | 1,327 | -34 | -2.5% | 115,100 |
| 2010/07/29 | 1,376 | 1,380 | 1,347 | 1,361 | -10 | -0.7% | 64,200 |
| 2010/07/28 | 1,378 | 1,384 | 1,365 | 1,371 | ±0 | ±0% | 85,300 |
| 2010/07/27 | 1,350 | 1,383 | 1,337 | 1,371 | +21 | +1.6% | 93,200 |
| 2010/07/26 | 1,363 | 1,378 | 1,347 | 1,350 | -4 | -0.3% | 77,600 |
| 2010/07/23 | 1,335 | 1,377 | 1,325 | 1,354 | +45 | +3.4% | 149,100 |
| 2010/07/22 | 1,291 | 1,325 | 1,269 | 1,309 | +14 | +1.1% | 199,500 |
| 2010/07/21 | 1,330 | 1,340 | 1,291 | 1,295 | -40 | -3% | 256,000 |
| 2010/07/20 | 1,283 | 1,355 | 1,283 | 1,335 | -98 | -6.8% | 499,700 |
| 2010/07/16 | 1,387 | 1,468 | 1,385 | 1,433 | +53 | +3.8% | 368,600 |
| 2010/07/15 | 1,436 | 1,436 | 1,370 | 1,380 | -55 | -3.8% | 190,600 |
| 2010/07/14 | 1,441 | 1,450 | 1,416 | 1,435 | +22 | +1.6% | 196,400 |
| 2010/07/13 | 1,421 | 1,429 | 1,382 | 1,413 | -14 | -1% | 286,800 |
| 2010/07/12 | 1,399 | 1,453 | 1,387 | 1,427 | +50 | +3.6% | 406,300 |
| 2010/07/09 | 1,310 | 1,382 | 1,301 | 1,377 | +81 | +6.3% | 467,000 |
| 2010/07/08 | 1,300 | 1,320 | 1,286 | 1,296 | +29 | +2.3% | 213,900 |
| 2010/07/07 | 1,279 | 1,280 | 1,245 | 1,267 | -29 | -2.2% | 202,300 |
| 2010/07/06 | 1,250 | 1,310 | 1,220 | 1,296 | +42 | +3.3% | 323,300 |
| 2010/07/05 | 1,236 | 1,258 | 1,230 | 1,254 | -42 | -3.2% | 311,300 |
| 2010/07/02 | 1,207 | 1,309 | 1,207 | 1,296 | +81 | +6.7% | 439,900 |
| 2010/07/01 | 1,222 | 1,234 | 1,206 | 1,215 | -16 | -1.3% | 193,400 |
| 2010/06/30 | 1,250 | 1,250 | 1,215 | 1,231 | -42 | -3.3% | 121,100 |
| 2010/06/29 | 1,271 | 1,295 | 1,266 | 1,273 | +3 | +0.2% | 124,600 |
| 2010/06/28 | 1,280 | 1,285 | 1,266 | 1,270 | -32 | -2.5% | 77,700 |
| 2010/06/25 | 1,299 | 1,305 | 1,285 | 1,302 | -25 | -1.9% | 143,300 |
| 2010/06/24 | 1,337 | 1,340 | 1,318 | 1,327 | -23 | -1.7% | 95,000 |
3651～
3700
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
