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 |
|---|---|---|---|---|---|---|---|
| 2010/04/08 | 1,765 | 1,797 | 1,760 | 1,776 | +12 | +0.7% | 332,100 |
| 2010/04/07 | 1,722 | 1,768 | 1,720 | 1,764 | +42 | +2.4% | 241,200 |
| 2010/04/06 | 1,717 | 1,735 | 1,709 | 1,722 | +1 | +0.1% | 180,600 |
| 2010/04/05 | 1,720 | 1,731 | 1,707 | 1,721 | +5 | +0.3% | 168,900 |
| 2010/04/02 | 1,720 | 1,724 | 1,707 | 1,716 | +12 | +0.7% | 152,200 |
| 2010/04/01 | 1,697 | 1,710 | 1,682 | 1,704 | +27 | +1.6% | 218,200 |
| 2010/03/31 | 1,660 | 1,692 | 1,653 | 1,677 | +41 | +2.5% | 268,000 |
| 2010/03/30 | 1,630 | 1,636 | 1,621 | 1,636 | +10 | +0.6% | 121,700 |
| 2010/03/29 | 1,630 | 1,638 | 1,622 | 1,626 | -5 | -0.3% | 108,700 |
| 2010/03/26 | 1,621 | 1,637 | 1,620 | 1,631 | +13 | +0.8% | 132,000 |
| 2010/03/25 | 1,659 | 1,659 | 1,616 | 1,618 | -24 | -1.5% | 148,700 |
| 2010/03/24 | 1,677 | 1,678 | 1,626 | 1,642 | -18 | -1.1% | 155,200 |
| 2010/03/23 | 1,620 | 1,669 | 1,614 | 1,660 | +38 | +2.3% | 239,700 |
| 2010/03/19 | 1,618 | 1,623 | 1,610 | 1,622 | +2 | +0.1% | 107,300 |
| 2010/03/18 | 1,639 | 1,642 | 1,616 | 1,620 | -20 | -1.2% | 144,200 |
| 2010/03/17 | 1,623 | 1,647 | 1,607 | 1,640 | +27 | +1.7% | 222,900 |
| 2010/03/16 | 1,600 | 1,623 | 1,585 | 1,613 | +5 | +0.3% | 186,900 |
| 2010/03/15 | 1,630 | 1,634 | 1,607 | 1,608 | -9 | -0.6% | 93,600 |
| 2010/03/12 | 1,622 | 1,623 | 1,603 | 1,617 | +10 | +0.6% | 164,600 |
| 2010/03/11 | 1,629 | 1,637 | 1,601 | 1,607 | -17 | -1% | 229,800 |
| 2010/03/10 | 1,609 | 1,641 | 1,598 | 1,624 | +28 | +1.8% | 275,900 |
| 2010/03/09 | 1,580 | 1,604 | 1,556 | 1,596 | +17 | +1.1% | 261,200 |
| 2010/03/08 | 1,579 | 1,580 | 1,562 | 1,579 | +37 | +2.4% | 197,400 |
| 2010/03/05 | 1,540 | 1,568 | 1,535 | 1,542 | +20 | +1.3% | 208,300 |
| 2010/03/04 | 1,545 | 1,560 | 1,519 | 1,522 | -32 | -2.1% | 225,400 |
| 2010/03/03 | 1,569 | 1,572 | 1,546 | 1,554 | -21 | -1.3% | 178,000 |
| 2010/03/02 | 1,624 | 1,627 | 1,565 | 1,575 | -32 | -2% | 202,700 |
| 2010/03/01 | 1,600 | 1,613 | 1,592 | 1,607 | +23 | +1.5% | 116,300 |
| 2010/02/26 | 1,586 | 1,606 | 1,578 | 1,584 | +1 | +0.1% | 197,900 |
| 2010/02/25 | 1,667 | 1,668 | 1,576 | 1,583 | -84 | -5% | 451,800 |
| 2010/02/24 | 1,665 | 1,684 | 1,651 | 1,667 | -26 | -1.5% | 220,300 |
| 2010/02/23 | 1,663 | 1,734 | 1,656 | 1,693 | -41 | -2.4% | 224,000 |
| 2010/02/22 | 1,720 | 1,750 | 1,716 | 1,734 | +15 | +0.9% | 132,300 |
| 2010/02/19 | 1,752 | 1,752 | 1,701 | 1,719 | -16 | -0.9% | 100,700 |
| 2010/02/18 | 1,740 | 1,740 | 1,720 | 1,735 | +11 | +0.6% | 85,000 |
| 2010/02/17 | 1,730 | 1,731 | 1,704 | 1,724 | +32 | +1.9% | 83,900 |
| 2010/02/16 | 1,710 | 1,715 | 1,685 | 1,692 | +2 | +0.1% | 88,000 |
| 2010/02/15 | 1,765 | 1,769 | 1,659 | 1,690 | -53 | -3% | 478,400 |
| 2010/02/12 | 1,725 | 1,743 | 1,703 | 1,743 | +50 | +3% | 68,500 |
| 2010/02/10 | 1,710 | 1,723 | 1,690 | 1,693 | +1 | +0.1% | 72,300 |
| 2010/02/09 | 1,687 | 1,697 | 1,672 | 1,692 | +6 | +0.4% | 70,500 |
| 2010/02/08 | 1,700 | 1,749 | 1,681 | 1,686 | -29 | -1.7% | 88,300 |
| 2010/02/05 | 1,682 | 1,732 | 1,680 | 1,715 | -22 | -1.3% | 146,700 |
| 2010/02/04 | 1,770 | 1,778 | 1,727 | 1,737 | -45 | -2.5% | 146,800 |
| 2010/02/03 | 1,779 | 1,800 | 1,765 | 1,782 | +17 | +1% | 148,900 |
| 2010/02/02 | 1,775 | 1,789 | 1,745 | 1,765 | +26 | +1.5% | 97,200 |
| 2010/02/01 | 1,725 | 1,754 | 1,702 | 1,739 | -4 | -0.2% | 124,800 |
| 2010/01/29 | 1,766 | 1,775 | 1,741 | 1,743 | -33 | -1.9% | 86,700 |
| 2010/01/28 | 1,745 | 1,793 | 1,738 | 1,776 | +26 | +1.5% | 112,100 |
| 2010/01/27 | 1,781 | 1,781 | 1,744 | 1,750 | -32 | -1.8% | 93,300 |
3751～
3800
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
