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 |
|---|---|---|---|---|---|---|---|
| 2009/11/09 | 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 |
| 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 |
3851～
3900
件表示中 / 5409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% | 10.31倍 | 2.35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 | 343,900円 | -5.7% | -16.5% | 3.05% | 24.38倍 | 1.58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 | 566,600円 | +1.1% | +26.2% | 0.00% | 26.02倍 | 2.84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 |
| オルガノ | 1,060,000円 | +7.2% | +1.1% | 1.60% | 20.13倍 | 4.03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 |
| ジェイテクト | 133,400円 | -6.1% | +45.7% | 4.50% | 21.23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 |
市場注目の銘柄
チャート関連のコラム
