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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 1,700 | 1,714 | 1,669 | 1,687 | -12 | -0.7% | 97,700 |
| 2009/07/27 | 1,719 | 1,722 | 1,697 | 1,699 | -6 | -0.4% | 141,400 |
| 2009/07/24 | 1,726 | 1,728 | 1,695 | 1,705 | +6 | +0.4% | 92,500 |
| 2009/07/23 | 1,675 | 1,730 | 1,675 | 1,699 | -4 | -0.2% | 152,200 |
| 2009/07/22 | 1,715 | 1,720 | 1,670 | 1,703 | -10 | -0.6% | 134,000 |
| 2009/07/21 | 1,655 | 1,713 | 1,643 | 1,713 | +135 | +8.6% | 293,300 |
| 2009/07/17 | 1,587 | 1,590 | 1,563 | 1,578 | +12 | +0.8% | 58,600 |
| 2009/07/16 | 1,631 | 1,631 | 1,563 | 1,566 | -18 | -1.1% | 158,100 |
| 2009/07/15 | 1,568 | 1,590 | 1,555 | 1,584 | +48 | +3.1% | 136,600 |
| 2009/07/14 | 1,500 | 1,545 | 1,498 | 1,536 | +82 | +5.6% | 186,700 |
| 2009/07/13 | 1,509 | 1,509 | 1,445 | 1,454 | -66 | -4.3% | 186,000 |
| 2009/07/10 | 1,566 | 1,569 | 1,512 | 1,520 | -16 | -1% | 168,100 |
| 2009/07/09 | 1,570 | 1,571 | 1,528 | 1,536 | -57 | -3.6% | 226,800 |
| 2009/07/08 | 1,606 | 1,610 | 1,571 | 1,593 | -30 | -1.8% | 206,400 |
| 2009/07/07 | 1,710 | 1,717 | 1,611 | 1,623 | -88 | -5.1% | 345,000 |
| 2009/07/06 | 1,765 | 1,767 | 1,703 | 1,711 | -52 | -2.9% | 156,700 |
| 2009/07/03 | 1,702 | 1,777 | 1,691 | 1,763 | +53 | +3.1% | 476,200 |
| 2009/07/02 | 1,718 | 1,740 | 1,691 | 1,710 | +14 | +0.8% | 200,500 |
| 2009/07/01 | 1,696 | 1,723 | 1,679 | 1,696 | -8 | -0.5% | 156,500 |
| 2009/06/30 | 1,687 | 1,708 | 1,684 | 1,704 | +31 | +1.9% | 128,100 |
| 2009/06/29 | 1,717 | 1,729 | 1,659 | 1,673 | -38 | -2.2% | 172,600 |
| 2009/06/26 | 1,718 | 1,744 | 1,700 | 1,711 | +11 | +0.6% | 95,800 |
| 2009/06/25 | 1,693 | 1,716 | 1,682 | 1,700 | +43 | +2.6% | 146,200 |
| 2009/06/24 | 1,610 | 1,673 | 1,610 | 1,657 | +48 | +3% | 216,400 |
| 2009/06/23 | 1,625 | 1,632 | 1,603 | 1,609 | -86 | -5.1% | 178,000 |
| 2009/06/22 | 1,699 | 1,725 | 1,676 | 1,695 | +20 | +1.2% | 163,500 |
| 2009/06/19 | 1,700 | 1,715 | 1,671 | 1,675 | -8 | -0.5% | 116,300 |
| 2009/06/18 | 1,719 | 1,727 | 1,660 | 1,683 | -35 | -2% | 130,900 |
| 2009/06/17 | 1,694 | 1,727 | 1,694 | 1,718 | +33 | +2% | 135,600 |
| 2009/06/16 | 1,756 | 1,757 | 1,680 | 1,685 | -94 | -5.3% | 188,500 |
| 2009/06/15 | 1,799 | 1,799 | 1,772 | 1,779 | +4 | +0.2% | 96,000 |
| 2009/06/12 | 1,799 | 1,799 | 1,770 | 1,775 | -8 | -0.4% | 135,800 |
| 2009/06/11 | 1,779 | 1,798 | 1,757 | 1,783 | +32 | +1.8% | 117,600 |
| 2009/06/10 | 1,709 | 1,762 | 1,709 | 1,751 | +25 | +1.4% | 201,600 |
| 2009/06/09 | 1,747 | 1,785 | 1,720 | 1,726 | -51 | -2.9% | 145,000 |
| 2009/06/08 | 1,761 | 1,801 | 1,760 | 1,777 | +32 | +1.8% | 169,500 |
| 2009/06/05 | 1,720 | 1,749 | 1,712 | 1,745 | +43 | +2.5% | 209,900 |
| 2009/06/04 | 1,702 | 1,720 | 1,690 | 1,702 | -23 | -1.3% | 120,400 |
| 2009/06/03 | 1,710 | 1,731 | 1,692 | 1,725 | +34 | +2% | 208,500 |
| 2009/06/02 | 1,700 | 1,744 | 1,688 | 1,691 | +36 | +2.2% | 413,400 |
| 2009/06/01 | 1,673 | 1,687 | 1,611 | 1,655 | +7 | +0.4% | 267,000 |
| 2009/05/29 | 1,580 | 1,667 | 1,567 | 1,648 | +89 | +5.7% | 500,700 |
| 2009/05/28 | 1,515 | 1,567 | 1,507 | 1,559 | +40 | +2.6% | 165,400 |
| 2009/05/27 | 1,539 | 1,547 | 1,514 | 1,519 | +5 | +0.3% | 109,100 |
| 2009/05/26 | 1,532 | 1,545 | 1,499 | 1,514 | -14 | -0.9% | 133,200 |
| 2009/05/25 | 1,541 | 1,549 | 1,520 | 1,528 | -2 | -0.1% | 103,800 |
| 2009/05/22 | 1,516 | 1,556 | 1,514 | 1,530 | -39 | -2.5% | 110,400 |
| 2009/05/21 | 1,600 | 1,600 | 1,552 | 1,569 | -5 | -0.3% | 206,800 |
| 2009/05/20 | 1,535 | 1,577 | 1,535 | 1,574 | +20 | +1.3% | 236,500 |
| 2009/05/19 | 1,530 | 1,554 | 1,516 | 1,554 | +90 | +6.1% | 367,900 |
3751～
3800
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
