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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 1,152 | 1,152 | 1,045 | 1,058 | -74 | -6.5% | 517,400 |
| 2009/02/27 | 1,180 | 1,180 | 1,115 | 1,132 | -69 | -5.7% | 376,600 |
| 2009/02/26 | 1,190 | 1,230 | 1,175 | 1,201 | +11 | +0.9% | 271,800 |
| 2009/02/25 | 1,230 | 1,250 | 1,090 | 1,190 | -17 | -1.4% | 759,600 |
| 2009/02/24 | 1,357 | 1,377 | 1,207 | 1,207 | -300 | -19.9% | 710,700 |
| 2009/02/23 | 1,444 | 1,510 | 1,436 | 1,507 | +23 | +1.5% | 131,300 |
| 2009/02/20 | 1,515 | 1,515 | 1,460 | 1,484 | -13 | -0.9% | 109,700 |
| 2009/02/19 | 1,560 | 1,567 | 1,487 | 1,497 | -43 | -2.8% | 141,500 |
| 2009/02/18 | 1,500 | 1,546 | 1,480 | 1,540 | -7 | -0.5% | 82,200 |
| 2009/02/17 | 1,580 | 1,590 | 1,545 | 1,547 | -43 | -2.7% | 144,600 |
| 2009/02/16 | 1,600 | 1,616 | 1,588 | 1,590 | -46 | -2.8% | 130,200 |
| 2009/02/13 | 1,650 | 1,660 | 1,608 | 1,636 | -42 | -2.5% | 178,600 |
| 2009/02/12 | 1,698 | 1,699 | 1,655 | 1,678 | -20 | -1.2% | 137,900 |
| 2009/02/10 | 1,724 | 1,725 | 1,677 | 1,698 | +34 | +2% | 220,800 |
| 2009/02/09 | 1,765 | 1,781 | 1,658 | 1,664 | -80 | -4.6% | 159,400 |
| 2009/02/06 | 1,730 | 1,759 | 1,718 | 1,744 | +27 | +1.6% | 190,500 |
| 2009/02/05 | 1,701 | 1,779 | 1,701 | 1,717 | -40 | -2.3% | 111,700 |
| 2009/02/04 | 1,700 | 1,768 | 1,700 | 1,757 | +72 | +4.3% | 150,000 |
| 2009/02/03 | 1,679 | 1,750 | 1,671 | 1,685 | +8 | +0.5% | 112,700 |
| 2009/02/02 | 1,750 | 1,755 | 1,670 | 1,677 | -99 | -5.6% | 186,700 |
| 2009/01/30 | 1,751 | 1,804 | 1,742 | 1,776 | -49 | -2.7% | 198,900 |
| 2009/01/29 | 1,900 | 1,900 | 1,798 | 1,825 | -3 | -0.2% | 244,700 |
| 2009/01/28 | 1,774 | 1,848 | 1,756 | 1,828 | +24 | +1.3% | 257,600 |
| 2009/01/27 | 1,691 | 1,810 | 1,691 | 1,804 | +118 | +7% | 207,800 |
| 2009/01/26 | 1,709 | 1,740 | 1,674 | 1,686 | -18 | -1.1% | 121,200 |
| 2009/01/23 | 1,824 | 1,824 | 1,700 | 1,704 | -98 | -5.4% | 191,300 |
| 2009/01/22 | 1,827 | 1,857 | 1,755 | 1,802 | ±0 | ±0% | 196,400 |
| 2009/01/21 | 1,782 | 1,831 | 1,781 | 1,802 | -36 | -2% | 210,800 |
| 2009/01/20 | 1,847 | 1,858 | 1,775 | 1,838 | +10 | +0.5% | 194,000 |
| 2009/01/19 | 1,810 | 1,886 | 1,810 | 1,828 | +23 | +1.3% | 266,200 |
| 2009/01/16 | 1,756 | 1,811 | 1,734 | 1,805 | +109 | +6.4% | 209,100 |
| 2009/01/15 | 1,650 | 1,720 | 1,645 | 1,696 | -36 | -2.1% | 214,700 |
| 2009/01/14 | 1,682 | 1,780 | 1,652 | 1,732 | +51 | +3% | 257,100 |
| 2009/01/13 | 1,731 | 1,741 | 1,662 | 1,681 | -211 | -11.2% | 416,300 |
| 2009/01/09 | 1,758 | 1,900 | 1,705 | 1,892 | +164 | +9.5% | 429,900 |
| 2009/01/08 | 1,800 | 1,811 | 1,726 | 1,728 | -140 | -7.5% | 202,900 |
| 2009/01/07 | 1,867 | 1,947 | 1,840 | 1,868 | +21 | +1.1% | 279,800 |
| 2009/01/06 | 1,838 | 1,879 | 1,788 | 1,847 | +69 | +3.9% | 322,700 |
| 2009/01/05 | 1,810 | 1,834 | 1,776 | 1,778 | +68 | +4% | 136,800 |
| 2008/12/30 | 1,605 | 1,727 | 1,605 | 1,710 | +81 | +5% | 120,000 |
| 2008/12/29 | 1,537 | 1,636 | 1,537 | 1,629 | +102 | +6.7% | 124,900 |
| 2008/12/26 | 1,500 | 1,533 | 1,483 | 1,527 | +15 | +1% | 86,500 |
| 2008/12/25 | 1,455 | 1,529 | 1,453 | 1,512 | +28 | +1.9% | 64,400 |
| 2008/12/24 | 1,501 | 1,516 | 1,465 | 1,484 | -57 | -3.7% | 108,100 |
| 2008/12/22 | 1,479 | 1,559 | 1,466 | 1,541 | +81 | +5.5% | 190,800 |
| 2008/12/19 | 1,526 | 1,526 | 1,457 | 1,460 | -65 | -4.3% | 201,800 |
| 2008/12/18 | 1,474 | 1,535 | 1,400 | 1,525 | +71 | +4.9% | 214,300 |
| 2008/12/17 | 1,491 | 1,525 | 1,440 | 1,454 | -17 | -1.2% | 263,100 |
| 2008/12/16 | 1,440 | 1,525 | 1,424 | 1,471 | +38 | +2.7% | 202,000 |
| 2008/12/15 | 1,401 | 1,446 | 1,401 | 1,433 | +68 | +5% | 92,000 |
3851～
3900
件表示中 / 5240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 | 330,000円 | +23.1% | +38.2% | 1.82% | 7.77倍 | 1.27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 |
| ナブテスコ | 234,800円 | -3.0% | -42.6% | 3.41% | 30.33倍 | 1.05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 |
| 竹内製作 | 479,500円 | +1.4% | +18.5% | 4.17% | 7.51倍 | 1.36倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
| ＦＵＪＩ | 223,200円 | +4.7% | +7.3% | 3.58% | 16.39倍 | 0.91倍 |
|
電子部品向けなど自動装着装置トップ。高速機に強い。自動車部品用工作機械も。輸出比率大 |
| 平 和 | 212,400円 | +16.0% | +28.4% | 3.77% | 10.47倍 | 0.85倍 |
|
パチンコ、パチスロ機大手。パチンコ機の着脱分離方式草分け。傘下にゴルフ場大手ＰＧＭ |
市場注目の銘柄
チャート関連のコラム
