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 |
|---|---|---|---|---|---|---|---|
| 2009/05/20 | 1,535 | 1,577 | 1,535 | 1,574 | +20 | +1.3% | 236,500 |
| 2009/05/19 | 1,530 | 1,554 | 1,516 | 1,554 | +90 | +6.1% | 367,900 |
| 2009/05/18 | 1,485 | 1,488 | 1,460 | 1,464 | -46 | -3% | 146,000 |
| 2009/05/15 | 1,497 | 1,530 | 1,474 | 1,510 | +21 | +1.4% | 175,500 |
| 2009/05/14 | 1,512 | 1,558 | 1,480 | 1,489 | -70 | -4.5% | 333,600 |
| 2009/05/13 | 1,410 | 1,565 | 1,407 | 1,559 | +169 | +12.2% | 716,200 |
| 2009/05/12 | 1,431 | 1,434 | 1,381 | 1,390 | -49 | -3.4% | 525,900 |
| 2009/05/11 | 1,458 | 1,458 | 1,425 | 1,439 | +1 | +0.1% | 238,500 |
| 2009/05/08 | 1,410 | 1,441 | 1,400 | 1,438 | +8 | +0.6% | 413,300 |
| 2009/05/07 | 1,400 | 1,449 | 1,377 | 1,430 | +35 | +2.5% | 495,600 |
| 2009/05/01 | 1,400 | 1,410 | 1,365 | 1,395 | -11 | -0.8% | 189,300 |
| 2009/04/30 | 1,395 | 1,413 | 1,376 | 1,406 | +63 | +4.7% | 190,700 |
| 2009/04/28 | 1,413 | 1,430 | 1,341 | 1,343 | -98 | -6.8% | 301,900 |
| 2009/04/27 | 1,480 | 1,492 | 1,410 | 1,441 | -35 | -2.4% | 138,600 |
| 2009/04/24 | 1,503 | 1,503 | 1,474 | 1,476 | -27 | -1.8% | 74,200 |
| 2009/04/23 | 1,497 | 1,515 | 1,453 | 1,503 | +14 | +0.9% | 112,700 |
| 2009/04/22 | 1,534 | 1,545 | 1,477 | 1,489 | -34 | -2.2% | 133,000 |
| 2009/04/21 | 1,488 | 1,535 | 1,473 | 1,523 | -24 | -1.6% | 234,300 |
| 2009/04/20 | 1,510 | 1,553 | 1,500 | 1,547 | +55 | +3.7% | 155,400 |
| 2009/04/17 | 1,464 | 1,500 | 1,464 | 1,492 | +20 | +1.4% | 91,000 |
| 2009/04/16 | 1,494 | 1,514 | 1,461 | 1,472 | -13 | -0.9% | 149,300 |
| 2009/04/15 | 1,502 | 1,535 | 1,481 | 1,485 | -50 | -3.3% | 241,000 |
| 2009/04/14 | 1,556 | 1,565 | 1,497 | 1,535 | -15 | -1% | 222,600 |
| 2009/04/13 | 1,550 | 1,570 | 1,543 | 1,550 | -14 | -0.9% | 125,300 |
| 2009/04/10 | 1,560 | 1,577 | 1,520 | 1,564 | +48 | +3.2% | 159,600 |
| 2009/04/09 | 1,480 | 1,540 | 1,477 | 1,516 | +64 | +4.4% | 218,200 |
| 2009/04/08 | 1,523 | 1,523 | 1,450 | 1,452 | -131 | -8.3% | 427,500 |
| 2009/04/07 | 1,550 | 1,589 | 1,532 | 1,583 | +63 | +4.1% | 263,000 |
| 2009/04/06 | 1,470 | 1,525 | 1,455 | 1,520 | +50 | +3.4% | 371,500 |
| 2009/04/03 | 1,476 | 1,484 | 1,440 | 1,470 | +50 | +3.5% | 304,900 |
| 2009/04/02 | 1,391 | 1,434 | 1,380 | 1,420 | +67 | +5% | 169,600 |
| 2009/04/01 | 1,330 | 1,357 | 1,318 | 1,353 | +43 | +3.3% | 166,400 |
| 2009/03/31 | 1,289 | 1,377 | 1,282 | 1,310 | -19 | -1.4% | 230,300 |
| 2009/03/30 | 1,412 | 1,430 | 1,328 | 1,329 | -103 | -7.2% | 273,900 |
| 2009/03/27 | 1,432 | 1,465 | 1,413 | 1,432 | +37 | +2.7% | 241,200 |
| 2009/03/26 | 1,429 | 1,429 | 1,392 | 1,395 | -14 | -1% | 151,600 |
| 2009/03/25 | 1,400 | 1,426 | 1,371 | 1,409 | +24 | +1.7% | 216,100 |
| 2009/03/24 | 1,349 | 1,400 | 1,305 | 1,385 | +94 | +7.3% | 492,000 |
| 2009/03/23 | 1,252 | 1,299 | 1,252 | 1,291 | +40 | +3.2% | 250,400 |
| 2009/03/19 | 1,271 | 1,284 | 1,234 | 1,251 | -28 | -2.2% | 297,900 |
| 2009/03/18 | 1,299 | 1,313 | 1,248 | 1,279 | +19 | +1.5% | 247,000 |
| 2009/03/17 | 1,275 | 1,275 | 1,238 | 1,260 | -19 | -1.5% | 344,000 |
| 2009/03/16 | 1,230 | 1,289 | 1,230 | 1,279 | +84 | +7% | 295,400 |
| 2009/03/13 | 1,158 | 1,203 | 1,137 | 1,195 | +68 | +6% | 392,700 |
| 2009/03/12 | 1,179 | 1,181 | 1,125 | 1,127 | -37 | -3.2% | 121,200 |
| 2009/03/11 | 1,177 | 1,189 | 1,150 | 1,164 | +27 | +2.4% | 382,300 |
| 2009/03/10 | 1,151 | 1,176 | 1,120 | 1,137 | -19 | -1.6% | 233,200 |
| 2009/03/09 | 1,135 | 1,173 | 1,132 | 1,156 | -24 | -2% | 445,200 |
| 2009/03/06 | 1,082 | 1,204 | 1,061 | 1,180 | +55 | +4.9% | 667,700 |
| 2009/03/05 | 1,071 | 1,147 | 1,071 | 1,125 | +84 | +8.1% | 393,300 |
3901～
3950
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
