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 |
|---|---|---|---|---|---|---|---|
| 2009/08/24 | 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 |
| 2009/07/09 | 1,570 | 1,571 | 1,528 | 1,536 | -57 | -3.6% | 226,800 |
| 2009/07/08 | 1,606 | 1,610 | 1,571 | 1,593 | -30 | -1.8% | 206,400 |
| 2009/07/07 | 1,710 | 1,717 | 1,611 | 1,623 | -88 | -5.1% | 345,000 |
| 2009/07/06 | 1,765 | 1,767 | 1,703 | 1,711 | -52 | -2.9% | 156,700 |
| 2009/07/03 | 1,702 | 1,777 | 1,691 | 1,763 | +53 | +3.1% | 476,200 |
| 2009/07/02 | 1,718 | 1,740 | 1,691 | 1,710 | +14 | +0.8% | 200,500 |
| 2009/07/01 | 1,696 | 1,723 | 1,679 | 1,696 | -8 | -0.5% | 156,500 |
| 2009/06/30 | 1,687 | 1,708 | 1,684 | 1,704 | +31 | +1.9% | 128,100 |
| 2009/06/29 | 1,717 | 1,729 | 1,659 | 1,673 | -38 | -2.2% | 172,600 |
| 2009/06/26 | 1,718 | 1,744 | 1,700 | 1,711 | +11 | +0.6% | 95,800 |
| 2009/06/25 | 1,693 | 1,716 | 1,682 | 1,700 | +43 | +2.6% | 146,200 |
| 2009/06/24 | 1,610 | 1,673 | 1,610 | 1,657 | +48 | +3% | 216,400 |
| 2009/06/23 | 1,625 | 1,632 | 1,603 | 1,609 | -86 | -5.1% | 178,000 |
| 2009/06/22 | 1,699 | 1,725 | 1,676 | 1,695 | +20 | +1.2% | 163,500 |
| 2009/06/19 | 1,700 | 1,715 | 1,671 | 1,675 | -8 | -0.5% | 116,300 |
| 2009/06/18 | 1,719 | 1,727 | 1,660 | 1,683 | -35 | -2% | 130,900 |
| 2009/06/17 | 1,694 | 1,727 | 1,694 | 1,718 | +33 | +2% | 135,600 |
| 2009/06/16 | 1,756 | 1,757 | 1,680 | 1,685 | -94 | -5.3% | 188,500 |
| 2009/06/15 | 1,799 | 1,799 | 1,772 | 1,779 | +4 | +0.2% | 96,000 |
3901～
3950
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
