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 |
|---|---|---|---|---|---|---|---|
| 2009/12/28 | 1,850 | 1,869 | 1,830 | 1,854 | -7 | -0.4% | 54,900 |
| 2009/12/25 | 1,874 | 1,874 | 1,853 | 1,861 | -2 | -0.1% | 45,200 |
| 2009/12/24 | 1,860 | 1,875 | 1,846 | 1,863 | +22 | +1.2% | 80,200 |
| 2009/12/22 | 1,840 | 1,849 | 1,816 | 1,841 | +22 | +1.2% | 86,800 |
| 2009/12/21 | 1,820 | 1,828 | 1,816 | 1,819 | +17 | +0.9% | 60,400 |
| 2009/12/18 | 1,800 | 1,820 | 1,764 | 1,802 | -12 | -0.7% | 108,400 |
| 2009/12/17 | 1,799 | 1,829 | 1,798 | 1,814 | +24 | +1.3% | 114,200 |
| 2009/12/16 | 1,782 | 1,806 | 1,767 | 1,790 | +12 | +0.7% | 89,500 |
| 2009/12/15 | 1,771 | 1,802 | 1,762 | 1,778 | +8 | +0.5% | 89,200 |
| 2009/12/14 | 1,748 | 1,772 | 1,724 | 1,770 | +31 | +1.8% | 77,900 |
| 2009/12/11 | 1,719 | 1,743 | 1,696 | 1,739 | +42 | +2.5% | 87,200 |
| 2009/12/10 | 1,780 | 1,780 | 1,685 | 1,697 | -65 | -3.7% | 142,300 |
| 2009/12/09 | 1,750 | 1,785 | 1,741 | 1,762 | +13 | +0.7% | 111,300 |
| 2009/12/08 | 1,754 | 1,763 | 1,738 | 1,749 | -18 | -1% | 80,800 |
| 2009/12/07 | 1,770 | 1,786 | 1,755 | 1,767 | +29 | +1.7% | 100,500 |
| 2009/12/04 | 1,741 | 1,743 | 1,705 | 1,738 | -4 | -0.2% | 48,900 |
| 2009/12/03 | 1,700 | 1,743 | 1,699 | 1,742 | +46 | +2.7% | 90,600 |
| 2009/12/02 | 1,718 | 1,727 | 1,685 | 1,696 | -13 | -0.8% | 78,600 |
| 2009/12/01 | 1,660 | 1,709 | 1,655 | 1,709 | +55 | +3.3% | 96,200 |
| 2009/11/30 | 1,630 | 1,670 | 1,630 | 1,654 | +30 | +1.8% | 74,300 |
| 2009/11/27 | 1,673 | 1,693 | 1,620 | 1,624 | -79 | -4.6% | 119,500 |
| 2009/11/26 | 1,673 | 1,720 | 1,664 | 1,703 | +29 | +1.7% | 88,100 |
| 2009/11/25 | 1,650 | 1,683 | 1,631 | 1,674 | +11 | +0.7% | 73,800 |
| 2009/11/24 | 1,734 | 1,748 | 1,659 | 1,663 | -41 | -2.4% | 82,900 |
| 2009/11/20 | 1,685 | 1,725 | 1,676 | 1,704 | -18 | -1% | 107,700 |
| 2009/11/19 | 1,741 | 1,749 | 1,700 | 1,722 | -9 | -0.5% | 121,000 |
| 2009/11/18 | 1,721 | 1,745 | 1,714 | 1,731 | +20 | +1.2% | 102,500 |
| 2009/11/17 | 1,779 | 1,779 | 1,705 | 1,711 | -46 | -2.6% | 112,700 |
| 2009/11/16 | 1,803 | 1,803 | 1,750 | 1,757 | -65 | -3.6% | 172,400 |
| 2009/11/13 | 1,731 | 1,822 | 1,729 | 1,822 | +121 | +7.1% | 350,300 |
| 2009/11/12 | 1,706 | 1,713 | 1,691 | 1,701 | -5 | -0.3% | 114,200 |
| 2009/11/11 | 1,738 | 1,738 | 1,692 | 1,706 | -31 | -1.8% | 88,100 |
| 2009/11/10 | 1,749 | 1,752 | 1,731 | 1,737 | +13 | +0.8% | 101,300 |
| 2009/11/09 | 1,707 | 1,742 | 1,672 | 1,724 | +15 | +0.9% | 117,200 |
| 2009/11/06 | 1,723 | 1,734 | 1,702 | 1,709 | -9 | -0.5% | 139,900 |
| 2009/11/05 | 1,780 | 1,788 | 1,700 | 1,718 | -72 | -4% | 257,300 |
| 2009/11/04 | 1,801 | 1,805 | 1,769 | 1,790 | -5 | -0.3% | 132,800 |
| 2009/11/02 | 1,758 | 1,805 | 1,758 | 1,795 | -52 | -2.8% | 80,000 |
| 2009/10/30 | 1,896 | 1,896 | 1,836 | 1,847 | +11 | +0.6% | 71,600 |
| 2009/10/29 | 1,811 | 1,836 | 1,789 | 1,836 | -35 | -1.9% | 119,400 |
| 2009/10/28 | 1,933 | 1,933 | 1,855 | 1,871 | -37 | -1.9% | 92,600 |
| 2009/10/27 | 1,935 | 1,943 | 1,894 | 1,908 | -57 | -2.9% | 100,900 |
| 2009/10/26 | 1,931 | 1,973 | 1,919 | 1,965 | +4 | +0.2% | 106,700 |
| 2009/10/23 | 2,000 | 2,015 | 1,947 | 1,961 | -15 | -0.8% | 200,200 |
| 2009/10/22 | 1,918 | 2,020 | 1,911 | 1,976 | +55 | +2.9% | 368,000 |
| 2009/10/21 | 1,907 | 1,921 | 1,871 | 1,921 | +15 | +0.8% | 105,500 |
| 2009/10/20 | 1,925 | 1,929 | 1,885 | 1,906 | +22 | +1.2% | 74,700 |
| 2009/10/19 | 1,885 | 1,893 | 1,863 | 1,884 | -31 | -1.6% | 103,300 |
| 2009/10/16 | 1,929 | 1,935 | 1,896 | 1,915 | -4 | -0.2% | 71,800 |
| 2009/10/15 | 1,950 | 1,951 | 1,912 | 1,919 | +25 | +1.3% | 78,900 |
3751～
3800
件表示中 / 5342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 | 408,500円 | -11.6% | +36.4% | 2.94% | 6.53倍 | 1.49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 |
| 日精工 | 61,400円 | +0.1% | -31.3% | 5.54% | 50.00倍 | 0.47倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| 牧野フ | 1,145,000円 | -0.2% | -6.4% | 1.57% | 18.47倍 | 1.23倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| ローツェ | 150,700円 | +3.0% | -13.6% | 1.13% | 11.31倍 | 2.26倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| ナブテスコ | 214,000円 | +3.9% | +25.1% | 3.74% | 19.62倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
