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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 3,640 | 3,690 | 3,540 | 3,680 | +30 | +0.8% | 358,500 |
| 2007/12/04 | 3,660 | 3,740 | 3,620 | 3,650 | -10 | -0.3% | 278,800 |
| 2007/12/03 | 3,780 | 3,780 | 3,620 | 3,660 | -20 | -0.5% | 282,800 |
| 2007/11/30 | 3,660 | 3,700 | 3,460 | 3,680 | +30 | +0.8% | 621,400 |
| 2007/11/29 | 3,670 | 3,750 | 3,610 | 3,650 | -80 | -2.1% | 832,700 |
| 2007/11/28 | 3,750 | 3,770 | 3,680 | 3,730 | +70 | +1.9% | 968,000 |
| 2007/11/27 | 3,610 | 3,700 | 3,520 | 3,660 | -80 | -2.1% | 417,800 |
| 2007/11/26 | 3,640 | 3,910 | 3,610 | 3,740 | +200 | +5.6% | 354,800 |
| 2007/11/22 | 3,420 | 3,600 | 3,320 | 3,540 | +170 | +5% | 374,000 |
| 2007/11/21 | 3,320 | 3,400 | 3,270 | 3,370 | ±0 | ±0% | 309,900 |
| 2007/11/20 | 3,070 | 3,380 | 2,980 | 3,370 | +200 | +6.3% | 742,300 |
| 2007/11/19 | 3,520 | 3,520 | 3,170 | 3,170 | -500 | -13.6% | 434,700 |
| 2007/11/16 | 3,610 | 3,690 | 3,550 | 3,670 | +10 | +0.3% | 228,900 |
| 2007/11/15 | 3,780 | 3,810 | 3,640 | 3,660 | -110 | -2.9% | 146,800 |
| 2007/11/14 | 3,670 | 3,770 | 3,660 | 3,770 | +170 | +4.7% | 126,900 |
| 2007/11/13 | 3,620 | 3,640 | 3,530 | 3,600 | -100 | -2.7% | 200,000 |
| 2007/11/12 | 3,730 | 3,730 | 3,610 | 3,700 | -110 | -2.9% | 128,000 |
| 2007/11/09 | 3,760 | 3,860 | 3,690 | 3,810 | +150 | +4.1% | 167,800 |
| 2007/11/08 | 3,760 | 3,790 | 3,620 | 3,660 | -200 | -5.2% | 179,800 |
| 2007/11/07 | 3,910 | 3,940 | 3,850 | 3,860 | +90 | +2.4% | 191,500 |
| 2007/11/06 | 3,730 | 3,800 | 3,730 | 3,770 | -10 | -0.3% | 136,600 |
| 2007/11/05 | 3,970 | 3,980 | 3,780 | 3,780 | -160 | -4.1% | 156,400 |
| 2007/11/02 | 3,960 | 4,000 | 3,920 | 3,940 | -110 | -2.7% | 96,600 |
| 2007/11/01 | 4,020 | 4,090 | 4,020 | 4,050 | +40 | +1% | 91,300 |
| 2007/10/31 | 4,090 | 4,090 | 3,930 | 4,010 | ±0 | ±0% | 132,500 |
| 2007/10/30 | 4,040 | 4,050 | 3,960 | 4,010 | +20 | +0.5% | 95,600 |
| 2007/10/29 | 3,940 | 4,060 | 3,920 | 3,990 | +100 | +2.6% | 137,700 |
| 2007/10/26 | 3,870 | 3,920 | 3,830 | 3,890 | +70 | +1.8% | 86,300 |
| 2007/10/25 | 3,820 | 3,880 | 3,760 | 3,820 | -10 | -0.3% | 134,600 |
| 2007/10/24 | 3,910 | 3,960 | 3,820 | 3,830 | -70 | -1.8% | 166,200 |
| 2007/10/23 | 3,950 | 4,000 | 3,880 | 3,900 | -100 | -2.5% | 79,500 |
| 2007/10/22 | 3,870 | 4,020 | 3,830 | 4,000 | -50 | -1.2% | 150,100 |
| 2007/10/19 | 4,160 | 4,160 | 4,050 | 4,050 | -100 | -2.4% | 90,200 |
| 2007/10/18 | 4,040 | 4,170 | 4,040 | 4,150 | +70 | +1.7% | 151,800 |
| 2007/10/17 | 4,180 | 4,190 | 3,960 | 4,080 | -90 | -2.2% | 239,100 |
| 2007/10/16 | 4,300 | 4,300 | 4,170 | 4,170 | -150 | -3.5% | 142,800 |
| 2007/10/15 | 4,290 | 4,380 | 4,260 | 4,320 | +70 | +1.6% | 169,500 |
| 2007/10/12 | 4,180 | 4,270 | 4,170 | 4,250 | +20 | +0.5% | 107,900 |
| 2007/10/11 | 4,200 | 4,240 | 4,130 | 4,230 | +50 | +1.2% | 112,000 |
| 2007/10/10 | 4,270 | 4,270 | 4,150 | 4,180 | -50 | -1.2% | 102,700 |
| 2007/10/09 | 4,220 | 4,330 | 4,220 | 4,230 | +90 | +2.2% | 227,700 |
| 2007/10/05 | 4,030 | 4,170 | 4,000 | 4,140 | +160 | +4% | 203,100 |
| 2007/10/04 | 4,000 | 4,060 | 3,960 | 3,980 | -20 | -0.5% | 206,300 |
| 2007/10/03 | 4,040 | 4,060 | 3,930 | 4,000 | -90 | -2.2% | 275,000 |
| 2007/10/02 | 4,050 | 4,100 | 4,050 | 4,090 | +90 | +2.3% | 139,900 |
| 2007/10/01 | 4,120 | 4,120 | 3,950 | 4,000 | -160 | -3.8% | 144,100 |
| 2007/09/28 | 4,200 | 4,210 | 4,100 | 4,160 | ±0 | ±0% | 201,700 |
| 2007/09/27 | 4,080 | 4,160 | 4,040 | 4,160 | +60 | +1.5% | 373,000 |
| 2007/09/26 | 4,050 | 4,120 | 3,990 | 4,100 | +10 | +0.2% | 333,200 |
| 2007/09/25 | 3,920 | 4,160 | 3,820 | 4,090 | +170 | +4.3% | 417,500 |
4151～
4200
件表示中 / 5240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 | 330,000円 | +23.1% | +38.2% | 1.82% | 7.77倍 | 1.27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 |
| ナブテスコ | 234,800円 | -3.0% | -42.6% | 3.41% | 30.33倍 | 1.05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 |
| 竹内製作 | 479,500円 | +1.4% | +18.5% | 4.17% | 7.51倍 | 1.36倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
| ＦＵＪＩ | 223,200円 | +4.7% | +7.3% | 3.58% | 16.39倍 | 0.91倍 |
|
電子部品向けなど自動装着装置トップ。高速機に強い。自動車部品用工作機械も。輸出比率大 |
| 平 和 | 212,400円 | +16.0% | +28.4% | 3.77% | 10.47倍 | 0.85倍 |
|
パチンコ、パチスロ機大手。パチンコ機の着脱分離方式草分け。傘下にゴルフ場大手ＰＧＭ |
市場注目の銘柄
チャート関連のコラム
