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 |
|---|---|---|---|---|---|---|---|
| 2008/05/12 | 3,820 | 3,850 | 3,730 | 3,810 | -50 | -1.3% | 140,400 |
| 2008/05/09 | 3,920 | 3,920 | 3,840 | 3,860 | -50 | -1.3% | 175,400 |
| 2008/05/08 | 3,830 | 3,940 | 3,740 | 3,910 | +90 | +2.4% | 367,700 |
| 2008/05/07 | 3,700 | 3,830 | 3,700 | 3,820 | +170 | +4.7% | 326,300 |
| 2008/05/02 | 3,610 | 3,720 | 3,590 | 3,650 | +90 | +2.5% | 264,700 |
| 2008/05/01 | 3,640 | 3,650 | 3,560 | 3,560 | -80 | -2.2% | 172,800 |
| 2008/04/30 | 3,610 | 3,680 | 3,530 | 3,640 | -40 | -1.1% | 252,200 |
| 2008/04/28 | 3,730 | 3,760 | 3,650 | 3,680 | ±0 | ±0% | 176,900 |
| 2008/04/25 | 3,790 | 3,810 | 3,660 | 3,680 | -110 | -2.9% | 194,900 |
| 2008/04/24 | 3,760 | 3,860 | 3,760 | 3,790 | +40 | +1.1% | 260,100 |
| 2008/04/23 | 3,730 | 3,830 | 3,720 | 3,750 | +20 | +0.5% | 230,800 |
| 2008/04/22 | 3,720 | 3,780 | 3,650 | 3,730 | +10 | +0.3% | 296,300 |
| 2008/04/21 | 3,780 | 3,830 | 3,690 | 3,720 | -80 | -2.1% | 277,900 |
| 2008/04/18 | 3,880 | 3,880 | 3,770 | 3,800 | -50 | -1.3% | 218,700 |
| 2008/04/17 | 3,980 | 4,010 | 3,830 | 3,850 | -100 | -2.5% | 360,800 |
| 2008/04/16 | 3,810 | 3,990 | 3,800 | 3,950 | +240 | +6.5% | 507,200 |
| 2008/04/15 | 3,700 | 3,790 | 3,650 | 3,710 | +50 | +1.4% | 349,000 |
| 2008/04/14 | 3,560 | 3,750 | 3,560 | 3,660 | +20 | +0.5% | 175,200 |
| 2008/04/11 | 3,640 | 3,700 | 3,570 | 3,640 | -10 | -0.3% | 200,800 |
| 2008/04/10 | 3,600 | 3,720 | 3,520 | 3,650 | -30 | -0.8% | 276,100 |
| 2008/04/09 | 3,700 | 4,040 | 3,660 | 3,680 | +80 | +2.2% | 930,200 |
| 2008/04/08 | 3,470 | 3,630 | 3,430 | 3,600 | +140 | +4% | 301,200 |
| 2008/04/07 | 3,410 | 3,480 | 3,380 | 3,460 | +50 | +1.5% | 137,700 |
| 2008/04/04 | 3,420 | 3,440 | 3,320 | 3,410 | -50 | -1.4% | 140,100 |
| 2008/04/03 | 3,370 | 3,480 | 3,360 | 3,460 | +70 | +2.1% | 182,300 |
| 2008/04/02 | 3,280 | 3,400 | 3,240 | 3,390 | +140 | +4.3% | 288,200 |
| 2008/04/01 | 3,240 | 3,260 | 3,160 | 3,250 | +10 | +0.3% | 87,300 |
| 2008/03/31 | 3,200 | 3,270 | 3,090 | 3,240 | +40 | +1.3% | 184,800 |
| 2008/03/28 | 3,170 | 3,230 | 3,100 | 3,200 | +40 | +1.3% | 142,700 |
| 2008/03/27 | 3,260 | 3,260 | 3,120 | 3,160 | -120 | -3.7% | 142,200 |
| 2008/03/26 | 3,270 | 3,290 | 3,230 | 3,280 | +10 | +0.3% | 116,700 |
| 2008/03/25 | 3,280 | 3,300 | 3,240 | 3,270 | +50 | +1.6% | 93,100 |
| 2008/03/24 | 3,190 | 3,270 | 3,130 | 3,220 | +30 | +0.9% | 116,600 |
| 2008/03/21 | 3,050 | 3,200 | 3,040 | 3,190 | +100 | +3.2% | 172,300 |
| 2008/03/19 | 3,080 | 3,100 | 3,040 | 3,090 | +100 | +3.3% | 289,800 |
| 2008/03/18 | 3,050 | 3,070 | 2,920 | 2,990 | -160 | -5.1% | 429,500 |
| 2008/03/17 | 3,110 | 3,170 | 3,060 | 3,150 | -30 | -0.9% | 238,800 |
| 2008/03/14 | 3,280 | 3,350 | 3,160 | 3,180 | -10 | -0.3% | 222,700 |
| 2008/03/13 | 3,290 | 3,390 | 3,160 | 3,190 | -90 | -2.7% | 498,800 |
| 2008/03/12 | 3,440 | 3,470 | 3,240 | 3,280 | -60 | -1.8% | 253,100 |
| 2008/03/11 | 3,100 | 3,380 | 3,080 | 3,340 | +140 | +4.4% | 421,600 |
| 2008/03/10 | 3,330 | 3,350 | 3,150 | 3,200 | -270 | -7.8% | 412,500 |
| 2008/03/07 | 3,080 | 3,470 | 3,070 | 3,470 | +320 | +10.2% | 624,800 |
| 2008/03/06 | 3,120 | 3,210 | 3,120 | 3,150 | +170 | +5.7% | 509,600 |
| 2008/03/05 | 3,050 | 3,080 | 2,970 | 2,980 | -170 | -5.4% | 490,000 |
| 2008/03/04 | 3,210 | 3,240 | 3,100 | 3,150 | -50 | -1.6% | 229,900 |
| 2008/03/03 | 3,310 | 3,310 | 3,130 | 3,200 | -280 | -8% | 425,700 |
| 2008/02/29 | 3,370 | 3,600 | 3,350 | 3,480 | +60 | +1.8% | 363,400 |
| 2008/02/28 | 3,370 | 3,450 | 3,310 | 3,420 | +70 | +2.1% | 251,200 |
| 2008/02/27 | 3,320 | 3,380 | 3,320 | 3,350 | +80 | +2.4% | 277,100 |
4151～
4200
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
