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 |
|---|---|---|---|---|---|---|---|
| 2009/10/14 | 1,948 | 1,948 | 1,872 | 1,894 | -59 | -3% | 120,000 |
| 2009/10/13 | 1,914 | 1,953 | 1,906 | 1,953 | +44 | +2.3% | 177,800 |
| 2009/10/09 | 1,874 | 1,920 | 1,871 | 1,909 | +17 | +0.9% | 76,900 |
| 2009/10/08 | 1,879 | 1,909 | 1,844 | 1,892 | +4 | +0.2% | 91,000 |
| 2009/10/07 | 1,840 | 1,894 | 1,810 | 1,888 | +93 | +5.2% | 215,700 |
| 2009/10/06 | 1,798 | 1,798 | 1,738 | 1,795 | +38 | +2.2% | 162,600 |
| 2009/10/05 | 1,767 | 1,780 | 1,750 | 1,757 | -10 | -0.6% | 150,500 |
| 2009/10/02 | 1,800 | 1,800 | 1,750 | 1,767 | -79 | -4.3% | 177,100 |
| 2009/10/01 | 1,866 | 1,866 | 1,826 | 1,846 | +10 | +0.5% | 101,600 |
| 2009/09/30 | 1,850 | 1,868 | 1,825 | 1,836 | -39 | -2.1% | 71,900 |
| 2009/09/29 | 1,849 | 1,878 | 1,839 | 1,875 | +56 | +3.1% | 120,300 |
| 2009/09/28 | 1,870 | 1,870 | 1,813 | 1,819 | -109 | -5.7% | 181,600 |
| 2009/09/25 | 1,938 | 1,943 | 1,917 | 1,928 | -27 | -1.4% | 108,200 |
| 2009/09/24 | 1,938 | 1,960 | 1,927 | 1,955 | -19 | -1% | 169,900 |
| 2009/09/18 | 1,903 | 1,974 | 1,903 | 1,974 | +30 | +1.5% | 255,900 |
| 2009/09/17 | 1,967 | 1,978 | 1,911 | 1,944 | -22 | -1.1% | 217,100 |
| 2009/09/16 | 1,984 | 1,993 | 1,960 | 1,966 | -19 | -1% | 199,700 |
| 2009/09/15 | 1,962 | 1,998 | 1,960 | 1,985 | -4 | -0.2% | 164,600 |
| 2009/09/14 | 2,000 | 2,040 | 1,958 | 1,989 | +7 | +0.4% | 287,800 |
| 2009/09/11 | 1,933 | 1,997 | 1,919 | 1,982 | +79 | +4.2% | 421,100 |
| 2009/09/10 | 1,868 | 1,932 | 1,851 | 1,903 | -85 | -4.3% | 541,600 |
| 2009/09/09 | 2,000 | 2,020 | 1,980 | 1,988 | -8 | -0.4% | 154,900 |
| 2009/09/08 | 2,020 | 2,030 | 1,951 | 1,996 | -34 | -1.7% | 259,700 |
| 2009/09/07 | 1,945 | 2,050 | 1,940 | 2,030 | +115 | +6% | 447,700 |
| 2009/09/04 | 1,910 | 1,959 | 1,906 | 1,915 | +24 | +1.3% | 320,800 |
| 2009/09/03 | 1,940 | 1,946 | 1,889 | 1,891 | -20 | -1% | 347,100 |
| 2009/09/02 | 1,901 | 1,926 | 1,885 | 1,911 | -41 | -2.1% | 392,700 |
| 2009/09/01 | 1,840 | 1,975 | 1,817 | 1,952 | +129 | +7.1% | 843,300 |
| 2009/08/31 | 1,810 | 1,838 | 1,791 | 1,823 | +34 | +1.9% | 324,900 |
| 2009/08/28 | 1,770 | 1,795 | 1,759 | 1,789 | +43 | +2.5% | 290,600 |
| 2009/08/27 | 1,756 | 1,762 | 1,715 | 1,746 | -24 | -1.4% | 143,800 |
| 2009/08/26 | 1,766 | 1,774 | 1,744 | 1,770 | +18 | +1% | 248,500 |
| 2009/08/25 | 1,727 | 1,776 | 1,722 | 1,752 | +33 | +1.9% | 409,100 |
| 2009/08/24 | 1,680 | 1,721 | 1,673 | 1,719 | +68 | +4.1% | 353,700 |
| 2009/08/21 | 1,636 | 1,658 | 1,618 | 1,651 | +27 | +1.7% | 235,200 |
| 2009/08/20 | 1,625 | 1,636 | 1,607 | 1,624 | +20 | +1.2% | 192,800 |
| 2009/08/19 | 1,628 | 1,636 | 1,600 | 1,604 | -24 | -1.5% | 201,700 |
| 2009/08/18 | 1,600 | 1,645 | 1,600 | 1,628 | -9 | -0.5% | 133,700 |
| 2009/08/17 | 1,698 | 1,698 | 1,635 | 1,637 | -77 | -4.5% | 280,800 |
| 2009/08/14 | 1,708 | 1,730 | 1,705 | 1,714 | +24 | +1.4% | 334,400 |
| 2009/08/13 | 1,688 | 1,694 | 1,671 | 1,690 | +28 | +1.7% | 92,900 |
| 2009/08/12 | 1,685 | 1,690 | 1,662 | 1,662 | -42 | -2.5% | 132,400 |
| 2009/08/11 | 1,730 | 1,730 | 1,690 | 1,704 | +64 | +3.9% | 290,700 |
| 2009/08/10 | 1,630 | 1,654 | 1,621 | 1,640 | +27 | +1.7% | 116,600 |
| 2009/08/07 | 1,610 | 1,624 | 1,587 | 1,613 | +1 | +0.1% | 109,600 |
| 2009/08/06 | 1,605 | 1,632 | 1,605 | 1,612 | -2 | -0.1% | 92,700 |
| 2009/08/05 | 1,655 | 1,661 | 1,605 | 1,614 | -41 | -2.5% | 179,300 |
| 2009/08/04 | 1,654 | 1,666 | 1,642 | 1,655 | +18 | +1.1% | 212,700 |
| 2009/08/03 | 1,650 | 1,650 | 1,615 | 1,637 | +4 | +0.2% | 131,900 |
| 2009/07/31 | 1,622 | 1,646 | 1,616 | 1,633 | +21 | +1.3% | 120,600 |
3801～
3850
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
