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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 1,340 | 1,364 | 1,332 | 1,350 | -19 | -1.4% | 175,100 |
| 2010/06/22 | 1,360 | 1,378 | 1,355 | 1,369 | -7 | -0.5% | 103,000 |
| 2010/06/21 | 1,366 | 1,378 | 1,361 | 1,376 | +11 | +0.8% | 114,300 |
| 2010/06/18 | 1,356 | 1,366 | 1,348 | 1,365 | -1 | -0.1% | 123,900 |
| 2010/06/17 | 1,355 | 1,373 | 1,354 | 1,366 | +5 | +0.4% | 143,500 |
| 2010/06/16 | 1,369 | 1,370 | 1,358 | 1,361 | +22 | +1.6% | 105,600 |
| 2010/06/15 | 1,347 | 1,351 | 1,322 | 1,339 | -9 | -0.7% | 144,800 |
| 2010/06/14 | 1,347 | 1,368 | 1,340 | 1,348 | +20 | +1.5% | 195,900 |
| 2010/06/11 | 1,315 | 1,347 | 1,303 | 1,328 | +19 | +1.5% | 237,000 |
| 2010/06/10 | 1,284 | 1,309 | 1,258 | 1,309 | +41 | +3.2% | 303,700 |
| 2010/06/09 | 1,286 | 1,300 | 1,254 | 1,268 | -17 | -1.3% | 218,000 |
| 2010/06/08 | 1,296 | 1,300 | 1,275 | 1,285 | -11 | -0.8% | 214,000 |
| 2010/06/07 | 1,335 | 1,335 | 1,292 | 1,296 | -69 | -5.1% | 251,400 |
| 2010/06/04 | 1,373 | 1,391 | 1,355 | 1,365 | -7 | -0.5% | 259,600 |
| 2010/06/03 | 1,390 | 1,400 | 1,355 | 1,372 | -1 | -0.1% | 346,700 |
| 2010/06/02 | 1,439 | 1,440 | 1,368 | 1,373 | -85 | -5.8% | 385,800 |
| 2010/06/01 | 1,484 | 1,484 | 1,451 | 1,458 | -21 | -1.4% | 137,000 |
| 2010/05/31 | 1,497 | 1,497 | 1,465 | 1,479 | -25 | -1.7% | 121,400 |
| 2010/05/28 | 1,500 | 1,521 | 1,488 | 1,504 | +43 | +2.9% | 155,400 |
| 2010/05/27 | 1,438 | 1,478 | 1,426 | 1,461 | +23 | +1.6% | 88,800 |
| 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 |
3701～
3750
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
