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 |
|---|---|---|---|---|---|---|---|
| 2009/09/18 | 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 |
| 2009/07/30 | 1,637 | 1,650 | 1,594 | 1,612 | -35 | -2.1% | 165,300 |
| 2009/07/29 | 1,650 | 1,663 | 1,641 | 1,647 | -40 | -2.4% | 124,300 |
| 2009/07/28 | 1,700 | 1,714 | 1,669 | 1,687 | -12 | -0.7% | 97,700 |
| 2009/07/27 | 1,719 | 1,722 | 1,697 | 1,699 | -6 | -0.4% | 141,400 |
| 2009/07/24 | 1,726 | 1,728 | 1,695 | 1,705 | +6 | +0.4% | 92,500 |
| 2009/07/23 | 1,675 | 1,730 | 1,675 | 1,699 | -4 | -0.2% | 152,200 |
| 2009/07/22 | 1,715 | 1,720 | 1,670 | 1,703 | -10 | -0.6% | 134,000 |
| 2009/07/21 | 1,655 | 1,713 | 1,643 | 1,713 | +135 | +8.6% | 293,300 |
| 2009/07/17 | 1,587 | 1,590 | 1,563 | 1,578 | +12 | +0.8% | 58,600 |
| 2009/07/16 | 1,631 | 1,631 | 1,563 | 1,566 | -18 | -1.1% | 158,100 |
| 2009/07/15 | 1,568 | 1,590 | 1,555 | 1,584 | +48 | +3.1% | 136,600 |
| 2009/07/14 | 1,500 | 1,545 | 1,498 | 1,536 | +82 | +5.6% | 186,700 |
| 2009/07/13 | 1,509 | 1,509 | 1,445 | 1,454 | -66 | -4.3% | 186,000 |
| 2009/07/10 | 1,566 | 1,569 | 1,512 | 1,520 | -16 | -1% | 168,100 |
3851～
3900
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
