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 |
|---|---|---|---|---|---|---|---|
| 2009/02/12 | 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 |
| 2009/01/15 | 1,650 | 1,720 | 1,645 | 1,696 | -36 | -2.1% | 214,700 |
| 2009/01/14 | 1,682 | 1,780 | 1,652 | 1,732 | +51 | +3% | 257,100 |
| 2009/01/13 | 1,731 | 1,741 | 1,662 | 1,681 | -211 | -11.2% | 416,300 |
| 2009/01/09 | 1,758 | 1,900 | 1,705 | 1,892 | +164 | +9.5% | 429,900 |
| 2009/01/08 | 1,800 | 1,811 | 1,726 | 1,728 | -140 | -7.5% | 202,900 |
| 2009/01/07 | 1,867 | 1,947 | 1,840 | 1,868 | +21 | +1.1% | 279,800 |
| 2009/01/06 | 1,838 | 1,879 | 1,788 | 1,847 | +69 | +3.9% | 322,700 |
| 2009/01/05 | 1,810 | 1,834 | 1,776 | 1,778 | +68 | +4% | 136,800 |
| 2008/12/30 | 1,605 | 1,727 | 1,605 | 1,710 | +81 | +5% | 120,000 |
| 2008/12/29 | 1,537 | 1,636 | 1,537 | 1,629 | +102 | +6.7% | 124,900 |
| 2008/12/26 | 1,500 | 1,533 | 1,483 | 1,527 | +15 | +1% | 86,500 |
| 2008/12/25 | 1,455 | 1,529 | 1,453 | 1,512 | +28 | +1.9% | 64,400 |
| 2008/12/24 | 1,501 | 1,516 | 1,465 | 1,484 | -57 | -3.7% | 108,100 |
| 2008/12/22 | 1,479 | 1,559 | 1,466 | 1,541 | +81 | +5.5% | 190,800 |
| 2008/12/19 | 1,526 | 1,526 | 1,457 | 1,460 | -65 | -4.3% | 201,800 |
| 2008/12/18 | 1,474 | 1,535 | 1,400 | 1,525 | +71 | +4.9% | 214,300 |
| 2008/12/17 | 1,491 | 1,525 | 1,440 | 1,454 | -17 | -1.2% | 263,100 |
| 2008/12/16 | 1,440 | 1,525 | 1,424 | 1,471 | +38 | +2.7% | 202,000 |
| 2008/12/15 | 1,401 | 1,446 | 1,401 | 1,433 | +68 | +5% | 92,000 |
| 2008/12/12 | 1,440 | 1,495 | 1,346 | 1,365 | -115 | -7.8% | 175,900 |
| 2008/12/11 | 1,395 | 1,485 | 1,388 | 1,480 | +65 | +4.6% | 187,900 |
| 2008/12/10 | 1,340 | 1,440 | 1,327 | 1,415 | +95 | +7.2% | 216,000 |
| 2008/12/09 | 1,275 | 1,332 | 1,273 | 1,320 | +65 | +5.2% | 150,000 |
| 2008/12/08 | 1,268 | 1,269 | 1,220 | 1,255 | -14 | -1.1% | 199,200 |
| 2008/12/05 | 1,241 | 1,289 | 1,230 | 1,269 | +26 | +2.1% | 112,300 |
| 2008/12/04 | 1,280 | 1,280 | 1,225 | 1,243 | -20 | -1.6% | 127,600 |
| 2008/12/03 | 1,271 | 1,282 | 1,224 | 1,263 | +52 | +4.3% | 159,800 |
| 2008/12/02 | 1,214 | 1,267 | 1,208 | 1,211 | -63 | -4.9% | 252,500 |
| 2008/12/01 | 1,306 | 1,345 | 1,260 | 1,274 | -64 | -4.8% | 156,900 |
| 2008/11/28 | 1,307 | 1,345 | 1,287 | 1,338 | +31 | +2.4% | 175,500 |
| 2008/11/27 | 1,295 | 1,315 | 1,284 | 1,307 | +60 | +4.8% | 221,300 |
4001～
4050
件表示中 / 5378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 | 603,000円 | -11.6% | +36.4% | 1.99% | 9.65倍 | 2.21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 | 622,700円 | +1.1% | +26.2% | 2.81% | 28.59倍 | 3.12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 | 299,200円 | -5.7% | -16.5% | 3.51% | 21.21倍 | 1.35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 | 826,000円 | +7.2% | +1.1% | 2.06% | 15.69倍 | 3.14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 | 283,000円 | +8.0% | +24.5% | 2.37% | 12.35倍 | 1.60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
