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 |
|---|---|---|---|---|---|---|---|
| 2008/07/22 | 2,840 | 2,885 | 2,815 | 2,865 | -15 | -0.5% | 228,200 |
| 2008/07/18 | 2,865 | 2,950 | 2,860 | 2,880 | -25 | -0.9% | 321,000 |
| 2008/07/17 | 2,980 | 2,980 | 2,855 | 2,905 | -5 | -0.2% | 264,100 |
| 2008/07/16 | 2,980 | 2,980 | 2,820 | 2,910 | -120 | -4% | 449,900 |
| 2008/07/15 | 3,200 | 3,200 | 3,010 | 3,030 | -130 | -4.1% | 235,600 |
| 2008/07/14 | 3,120 | 3,200 | 3,080 | 3,160 | +80 | +2.6% | 256,300 |
| 2008/07/11 | 3,030 | 3,140 | 2,980 | 3,080 | +40 | +1.3% | 165,100 |
| 2008/07/10 | 3,060 | 3,110 | 2,990 | 3,040 | -70 | -2.3% | 236,100 |
| 2008/07/09 | 3,210 | 3,220 | 3,100 | 3,110 | -70 | -2.2% | 193,300 |
| 2008/07/08 | 3,320 | 3,320 | 3,150 | 3,180 | -160 | -4.8% | 346,400 |
| 2008/07/07 | 3,200 | 3,380 | 3,170 | 3,340 | +140 | +4.4% | 298,600 |
| 2008/07/04 | 3,270 | 3,290 | 3,160 | 3,200 | -70 | -2.1% | 181,000 |
| 2008/07/03 | 3,270 | 3,330 | 3,190 | 3,270 | -50 | -1.5% | 272,000 |
| 2008/07/02 | 3,420 | 3,430 | 3,310 | 3,320 | -130 | -3.8% | 107,600 |
| 2008/07/01 | 3,500 | 3,540 | 3,410 | 3,450 | -10 | -0.3% | 179,800 |
| 2008/06/30 | 3,400 | 3,480 | 3,380 | 3,460 | +10 | +0.3% | 121,900 |
| 2008/06/27 | 3,480 | 3,520 | 3,420 | 3,450 | -120 | -3.4% | 135,700 |
| 2008/06/26 | 3,690 | 3,700 | 3,560 | 3,570 | -120 | -3.3% | 185,200 |
| 2008/06/25 | 3,740 | 3,740 | 3,590 | 3,690 | -50 | -1.3% | 189,500 |
| 2008/06/24 | 3,780 | 3,800 | 3,720 | 3,740 | -20 | -0.5% | 88,700 |
| 2008/06/23 | 3,700 | 3,780 | 3,690 | 3,760 | -10 | -0.3% | 92,000 |
| 2008/06/20 | 3,900 | 3,900 | 3,750 | 3,770 | -120 | -3.1% | 210,300 |
| 2008/06/19 | 3,940 | 3,980 | 3,880 | 3,890 | -110 | -2.8% | 226,000 |
| 2008/06/18 | 3,900 | 4,010 | 3,860 | 4,000 | +120 | +3.1% | 291,300 |
| 2008/06/17 | 3,860 | 3,920 | 3,820 | 3,880 | +40 | +1% | 146,300 |
| 2008/06/16 | 3,770 | 3,860 | 3,720 | 3,840 | +60 | +1.6% | 129,900 |
| 2008/06/13 | 3,750 | 3,840 | 3,750 | 3,780 | +30 | +0.8% | 114,100 |
| 2008/06/12 | 3,830 | 3,840 | 3,740 | 3,750 | -80 | -2.1% | 124,000 |
| 2008/06/11 | 3,870 | 3,890 | 3,710 | 3,830 | -40 | -1% | 169,800 |
| 2008/06/10 | 3,990 | 4,010 | 3,860 | 3,870 | -140 | -3.5% | 287,700 |
| 2008/06/09 | 3,980 | 4,090 | 3,920 | 4,010 | -10 | -0.2% | 198,800 |
| 2008/06/06 | 4,110 | 4,110 | 3,940 | 4,020 | -60 | -1.5% | 292,700 |
| 2008/06/05 | 4,070 | 4,100 | 3,990 | 4,080 | ±0 | ±0% | 148,700 |
| 2008/06/04 | 4,050 | 4,110 | 4,020 | 4,080 | +20 | +0.5% | 244,200 |
| 2008/06/03 | 3,980 | 4,080 | 3,920 | 4,060 | +90 | +2.3% | 454,300 |
| 2008/06/02 | 3,930 | 3,970 | 3,870 | 3,970 | +40 | +1% | 296,300 |
| 2008/05/30 | 3,870 | 3,950 | 3,800 | 3,930 | +40 | +1% | 246,000 |
| 2008/05/29 | 3,860 | 3,900 | 3,830 | 3,890 | +70 | +1.8% | 142,000 |
| 2008/05/28 | 3,950 | 3,950 | 3,800 | 3,820 | -160 | -4% | 460,100 |
| 2008/05/27 | 3,950 | 3,990 | 3,910 | 3,980 | -70 | -1.7% | 272,100 |
| 2008/05/26 | 4,150 | 4,150 | 4,050 | 4,050 | -100 | -2.4% | 183,700 |
| 2008/05/23 | 4,180 | 4,190 | 4,050 | 4,150 | -20 | -0.5% | 396,300 |
| 2008/05/22 | 4,050 | 4,190 | 4,020 | 4,170 | +110 | +2.7% | 615,100 |
| 2008/05/21 | 4,000 | 4,100 | 3,930 | 4,060 | +100 | +2.5% | 986,300 |
| 2008/05/20 | 3,890 | 3,970 | 3,870 | 3,960 | +60 | +1.5% | 313,300 |
| 2008/05/19 | 3,880 | 3,980 | 3,850 | 3,900 | +170 | +4.6% | 512,100 |
| 2008/05/16 | 3,830 | 3,830 | 3,710 | 3,730 | -100 | -2.6% | 210,400 |
| 2008/05/15 | 3,860 | 3,910 | 3,810 | 3,830 | -30 | -0.8% | 153,500 |
| 2008/05/14 | 3,820 | 3,910 | 3,800 | 3,860 | +30 | +0.8% | 119,700 |
| 2008/05/13 | 3,800 | 3,830 | 3,760 | 3,830 | +20 | +0.5% | 114,500 |
4101～
4150
件表示中 / 5342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 | 408,500円 | -11.6% | +36.4% | 2.94% | 6.53倍 | 1.49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 |
| 日精工 | 61,400円 | +0.1% | -31.3% | 5.54% | 50.00倍 | 0.47倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| 牧野フ | 1,145,000円 | -0.2% | -6.4% | 1.57% | 18.47倍 | 1.23倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| ローツェ | 150,700円 | +3.0% | -13.6% | 1.13% | 11.31倍 | 2.26倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| ナブテスコ | 214,000円 | +3.9% | +25.1% | 3.74% | 19.62倍 | 0.95倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
市場注目の銘柄
チャート関連のコラム
