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 |
|---|---|---|---|---|---|---|---|
| 2024/01/11 | 2,163 | 2,163 | 2,122 | 2,133 | -18 | -0.8% | 477,800 |
| 2024/01/10 | 2,248 | 2,248 | 2,147 | 2,151 | -120 | -5.3% | 615,600 |
| 2024/01/09 | 2,320 | 2,320 | 2,250 | 2,271 | -59 | -2.5% | 351,400 |
| 2024/01/05 | 2,338 | 2,353 | 2,310 | 2,330 | -8 | -0.3% | 315,600 |
| 2024/01/04 | 2,320 | 2,344 | 2,271 | 2,338 | +20 | +0.9% | 384,400 |
| 2023/12/29 | 2,371 | 2,378 | 2,280 | 2,318 | -55 | -2.3% | 539,000 |
| 2023/12/28 | 2,377 | 2,445 | 2,330 | 2,373 | -4 | -0.2% | 927,100 |
| 2023/12/27 | 2,259 | 2,383 | 2,206 | 2,377 | +117 | +5.2% | 1,170,800 |
| 2023/12/26 | 2,222 | 2,279 | 2,090 | 2,260 | +50 | +2.3% | 1,542,000 |
| 2023/12/25 | 2,223 | 2,223 | 2,153 | 2,210 | +387 | +21.2% | 1,643,400 |
| 2023/12/22 | 1,822 | 1,849 | 1,814 | 1,823 | +5 | +0.3% | 145,500 |
| 2023/12/21 | 1,845 | 1,847 | 1,818 | 1,818 | -49 | -2.6% | 177,000 |
| 2023/12/20 | 1,910 | 1,918 | 1,866 | 1,867 | -38 | -2% | 157,400 |
| 2023/12/19 | 1,862 | 1,912 | 1,857 | 1,905 | +39 | +2.1% | 128,500 |
| 2023/12/18 | 1,858 | 1,872 | 1,838 | 1,866 | -30 | -1.6% | 139,000 |
| 2023/12/15 | 1,873 | 1,896 | 1,845 | 1,896 | +62 | +3.4% | 168,100 |
| 2023/12/14 | 1,909 | 1,909 | 1,834 | 1,834 | -83 | -4.3% | 187,500 |
| 2023/12/13 | 1,895 | 1,928 | 1,894 | 1,917 | +39 | +2.1% | 143,000 |
| 2023/12/12 | 1,901 | 1,910 | 1,874 | 1,878 | -18 | -0.9% | 136,100 |
| 2023/12/11 | 1,880 | 1,917 | 1,875 | 1,896 | +71 | +3.9% | 207,700 |
| 2023/12/08 | 1,900 | 1,900 | 1,817 | 1,825 | -132 | -6.7% | 333,900 |
| 2023/12/07 | 1,949 | 1,962 | 1,924 | 1,957 | +6 | +0.3% | 152,800 |
| 2023/12/06 | 1,975 | 2,023 | 1,933 | 1,951 | +84 | +4.5% | 344,300 |
| 2023/12/05 | 1,870 | 1,916 | 1,862 | 1,867 | -4 | -0.2% | 138,600 |
| 2023/12/04 | 1,865 | 1,879 | 1,840 | 1,871 | -11 | -0.6% | 172,100 |
| 2023/12/01 | 1,896 | 1,905 | 1,874 | 1,882 | -25 | -1.3% | 251,300 |
| 2023/11/30 | 1,936 | 1,936 | 1,891 | 1,907 | -55 | -2.8% | 268,500 |
| 2023/11/29 | 2,013 | 2,025 | 1,959 | 1,962 | -54 | -2.7% | 155,700 |
| 2023/11/28 | 2,030 | 2,046 | 2,000 | 2,016 | -7 | -0.3% | 142,300 |
| 2023/11/27 | 2,010 | 2,036 | 1,996 | 2,023 | +14 | +0.7% | 148,000 |
| 2023/11/24 | 2,014 | 2,026 | 1,994 | 2,009 | -15 | -0.7% | 122,700 |
| 2023/11/22 | 1,979 | 2,025 | 1,974 | 2,024 | +44 | +2.2% | 173,200 |
| 2023/11/21 | 1,991 | 1,998 | 1,952 | 1,980 | -24 | -1.2% | 208,100 |
| 2023/11/20 | 2,016 | 2,069 | 2,004 | 2,004 | +16 | +0.8% | 372,400 |
| 2023/11/17 | 1,923 | 1,995 | 1,914 | 1,988 | +37 | +1.9% | 214,400 |
| 2023/11/16 | 1,913 | 1,998 | 1,913 | 1,951 | +51 | +2.7% | 273,200 |
| 2023/11/15 | 1,926 | 1,949 | 1,872 | 1,900 | -20 | -1% | 287,100 |
| 2023/11/14 | 1,895 | 1,928 | 1,873 | 1,920 | +21 | +1.1% | 199,800 |
| 2023/11/13 | 1,920 | 1,955 | 1,896 | 1,899 | +10 | +0.5% | 484,800 |
| 2023/11/10 | 1,810 | 1,890 | 1,805 | 1,889 | +207 | +12.3% | 880,500 |
| 2023/11/09 | 1,630 | 1,684 | 1,618 | 1,682 | +58 | +3.6% | 225,900 |
| 2023/11/08 | 1,636 | 1,668 | 1,610 | 1,624 | -30 | -1.8% | 179,800 |
| 2023/11/07 | 1,698 | 1,701 | 1,653 | 1,654 | -44 | -2.6% | 100,900 |
| 2023/11/06 | 1,691 | 1,699 | 1,668 | 1,698 | +64 | +3.9% | 239,300 |
| 2023/11/02 | 1,677 | 1,688 | 1,630 | 1,634 | -30 | -1.8% | 228,700 |
| 2023/11/01 | 1,671 | 1,684 | 1,652 | 1,664 | +18 | +1.1% | 139,200 |
| 2023/10/31 | 1,635 | 1,648 | 1,606 | 1,646 | +9 | +0.5% | 218,700 |
| 2023/10/30 | 1,647 | 1,656 | 1,619 | 1,637 | -46 | -2.7% | 157,300 |
| 2023/10/27 | 1,645 | 1,683 | 1,635 | 1,683 | +43 | +2.6% | 109,800 |
| 2023/10/26 | 1,660 | 1,675 | 1,630 | 1,640 | -16 | -1% | 174,100 |
351～
400
件表示中 / 5376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 | 608,000円 | -11.6% | +36.4% | 1.97% | 9.73倍 | 2.22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 | 623,800円 | +1.1% | +26.2% | 2.81% | 28.64倍 | 3.13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 | 307,700円 | -5.7% | -16.5% | 3.41% | 21.81倍 | 1.39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 | 830,000円 | +7.2% | +1.1% | 2.05% | 15.76倍 | 3.15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 | 285,200円 | +8.0% | +24.5% | 2.35% | 12.46倍 | 1.62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
