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 |
|---|---|---|---|---|---|---|---|
| 2009/06/12 | 1,799 | 1,799 | 1,770 | 1,775 | -8 | -0.4% | 135,800 |
| 2009/06/11 | 1,779 | 1,798 | 1,757 | 1,783 | +32 | +1.8% | 117,600 |
| 2009/06/10 | 1,709 | 1,762 | 1,709 | 1,751 | +25 | +1.4% | 201,600 |
| 2009/06/09 | 1,747 | 1,785 | 1,720 | 1,726 | -51 | -2.9% | 145,000 |
| 2009/06/08 | 1,761 | 1,801 | 1,760 | 1,777 | +32 | +1.8% | 169,500 |
| 2009/06/05 | 1,720 | 1,749 | 1,712 | 1,745 | +43 | +2.5% | 209,900 |
| 2009/06/04 | 1,702 | 1,720 | 1,690 | 1,702 | -23 | -1.3% | 120,400 |
| 2009/06/03 | 1,710 | 1,731 | 1,692 | 1,725 | +34 | +2% | 208,500 |
| 2009/06/02 | 1,700 | 1,744 | 1,688 | 1,691 | +36 | +2.2% | 413,400 |
| 2009/06/01 | 1,673 | 1,687 | 1,611 | 1,655 | +7 | +0.4% | 267,000 |
| 2009/05/29 | 1,580 | 1,667 | 1,567 | 1,648 | +89 | +5.7% | 500,700 |
| 2009/05/28 | 1,515 | 1,567 | 1,507 | 1,559 | +40 | +2.6% | 165,400 |
| 2009/05/27 | 1,539 | 1,547 | 1,514 | 1,519 | +5 | +0.3% | 109,100 |
| 2009/05/26 | 1,532 | 1,545 | 1,499 | 1,514 | -14 | -0.9% | 133,200 |
| 2009/05/25 | 1,541 | 1,549 | 1,520 | 1,528 | -2 | -0.1% | 103,800 |
| 2009/05/22 | 1,516 | 1,556 | 1,514 | 1,530 | -39 | -2.5% | 110,400 |
| 2009/05/21 | 1,600 | 1,600 | 1,552 | 1,569 | -5 | -0.3% | 206,800 |
| 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 |
3951～
4000
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 | 643,000円 | -11.6% | +36.4% | 1.87% | 10.29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 | 351,600円 | -5.7% | -16.5% | 2.99% | 24.93倍 | 1.61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 | 566,700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 | 133,500円 | -6.1% | +45.7% | 4.49% | 21.25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
