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 |
|---|---|---|---|---|---|---|---|
| 2009/03/30 | 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 |
| 2009/03/04 | 1,002 | 1,074 | 985 | 1,041 | +23 | +2.3% | 565,300 |
| 2009/03/03 | 1,002 | 1,025 | 985 | 1,018 | -40 | -3.8% | 473,200 |
| 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 |
4001～
4050
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 | 351,800円 | -5.7% | -16.5% | 2.98% | 24.94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 | 567,200円 | +1.1% | +26.2% | 0.00% | 26.04倍 | 2.85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 | 133,700円 | -6.1% | +45.7% | 4.49% | 21.28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
