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 |
|---|---|---|---|---|---|---|---|
| 2010/02/22 | 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 |
| 2010/01/26 | 1,838 | 1,848 | 1,781 | 1,782 | -55 | -3% | 152,100 |
| 2010/01/25 | 1,824 | 1,853 | 1,815 | 1,837 | -13 | -0.7% | 108,400 |
| 2010/01/22 | 1,859 | 1,879 | 1,840 | 1,850 | -49 | -2.6% | 130,700 |
| 2010/01/21 | 1,862 | 1,907 | 1,841 | 1,899 | +3 | +0.2% | 149,300 |
| 2010/01/20 | 1,926 | 1,934 | 1,892 | 1,896 | -18 | -0.9% | 102,700 |
| 2010/01/19 | 1,990 | 1,991 | 1,905 | 1,914 | -68 | -3.4% | 187,100 |
| 2010/01/18 | 1,955 | 2,007 | 1,951 | 1,982 | -23 | -1.1% | 111,500 |
| 2010/01/15 | 2,001 | 2,029 | 1,996 | 2,005 | -3 | -0.1% | 136,500 |
| 2010/01/14 | 1,990 | 2,018 | 1,989 | 2,008 | +28 | +1.4% | 97,500 |
| 2010/01/13 | 1,973 | 1,997 | 1,950 | 1,980 | -17 | -0.9% | 171,100 |
| 2010/01/12 | 1,974 | 1,999 | 1,962 | 1,997 | +23 | +1.2% | 119,800 |
| 2010/01/08 | 1,930 | 1,978 | 1,920 | 1,974 | +81 | +4.3% | 210,700 |
| 2010/01/07 | 1,870 | 1,910 | 1,855 | 1,893 | +41 | +2.2% | 153,500 |
| 2010/01/06 | 1,840 | 1,869 | 1,822 | 1,852 | +28 | +1.5% | 83,000 |
| 2010/01/05 | 1,840 | 1,847 | 1,819 | 1,824 | +20 | +1.1% | 76,700 |
| 2010/01/04 | 1,800 | 1,812 | 1,785 | 1,804 | +24 | +1.3% | 24,600 |
| 2009/12/30 | 1,802 | 1,814 | 1,771 | 1,780 | -36 | -2% | 76,500 |
| 2009/12/29 | 1,854 | 1,854 | 1,810 | 1,816 | -38 | -2% | 79,000 |
| 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 |
3751～
3800
件表示中 / 5378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 | 603,000円 | -11.6% | +36.4% | 1.99% | 9.65倍 | 2.21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 |
| フジテック | 622,700円 | +1.1% | +26.2% | 2.81% | 28.59倍 | 3.12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 |
| ＤＭＧ森精 | 299,200円 | -5.7% | -16.5% | 3.51% | 21.21倍 | 1.35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 |
| オルガノ | 826,000円 | +7.2% | +1.1% | 2.06% | 15.69倍 | 3.14倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| 三浦工 | 283,000円 | +8.0% | +24.5% | 2.37% | 12.35倍 | 1.60倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
市場注目の銘柄
チャート関連のコラム
