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 |
|---|---|---|---|---|---|---|---|
| 2009/01/15 | 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 |
| 2008/11/26 | 1,200 | 1,260 | 1,173 | 1,247 | +47 | +3.9% | 339,500 |
| 2008/11/25 | 1,300 | 1,335 | 1,164 | 1,200 | -58 | -4.6% | 417,100 |
| 2008/11/21 | 1,101 | 1,297 | 1,101 | 1,258 | +97 | +8.4% | 514,600 |
| 2008/11/20 | 1,100 | 1,186 | 1,090 | 1,161 | +3 | +0.3% | 490,800 |
| 2008/11/19 | 1,158 | 1,184 | 1,116 | 1,158 | -40 | -3.3% | 681,900 |
| 2008/11/18 | 1,218 | 1,230 | 1,198 | 1,198 | -200 | -14.3% | 1,194,500 |
| 2008/11/17 | 1,505 | 1,505 | 1,395 | 1,398 | -126 | -8.3% | 457,700 |
| 2008/11/14 | 1,570 | 1,595 | 1,508 | 1,524 | +58 | +4% | 261,200 |
| 2008/11/13 | 1,440 | 1,496 | 1,433 | 1,466 | -64 | -4.2% | 196,000 |
| 2008/11/12 | 1,559 | 1,584 | 1,504 | 1,530 | -82 | -5.1% | 196,300 |
| 2008/11/11 | 1,625 | 1,700 | 1,557 | 1,612 | ±0 | ±0% | 226,200 |
| 2008/11/10 | 1,588 | 1,647 | 1,570 | 1,612 | +147 | +10% | 333,000 |
| 2008/11/07 | 1,410 | 1,520 | 1,390 | 1,465 | -145 | -9% | 536,200 |
| 2008/11/06 | 1,639 | 1,695 | 1,575 | 1,610 | -239 | -12.9% | 461,400 |
| 2008/11/05 | 1,728 | 1,849 | 1,695 | 1,849 | +241 | +15% | 316,800 |
| 2008/11/04 | 1,572 | 1,620 | 1,550 | 1,608 | +96 | +6.3% | 208,700 |
| 2008/10/31 | 1,490 | 1,580 | 1,430 | 1,512 | -8 | -0.5% | 284,300 |
| 2008/10/30 | 1,400 | 1,520 | 1,375 | 1,520 | +200 | +15.2% | 467,600 |
| 2008/10/29 | 1,447 | 1,447 | 1,233 | 1,320 | -7 | -0.5% | 270,600 |
4051～
4100
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 | 355,100円 | -5.7% | -16.5% | 2.96% | 25.18倍 | 1.63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 | 134,100円 | -6.1% | +45.7% | 4.47% | 21.34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
