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 |
|---|---|---|---|---|---|---|---|
| 2007/09/21 | 3,950 | 3,960 | 3,820 | 3,920 | -40 | -1% | 327,600 |
| 2007/09/20 | 3,830 | 3,970 | 3,820 | 3,960 | +140 | +3.7% | 416,700 |
| 2007/09/19 | 3,720 | 3,840 | 3,670 | 3,820 | +250 | +7% | 438,800 |
| 2007/09/18 | 3,520 | 3,620 | 3,500 | 3,570 | +100 | +2.9% | 385,200 |
| 2007/09/14 | 3,500 | 3,500 | 3,380 | 3,470 | ±0 | ±0% | 268,100 |
| 2007/09/13 | 3,450 | 3,520 | 3,410 | 3,470 | +70 | +2.1% | 348,200 |
| 2007/09/12 | 3,400 | 3,490 | 3,360 | 3,400 | +50 | +1.5% | 378,700 |
| 2007/09/11 | 3,440 | 3,450 | 3,270 | 3,350 | -140 | -4% | 571,300 |
| 2007/09/10 | 3,500 | 3,550 | 3,490 | 3,490 | -70 | -2% | 431,900 |
| 2007/09/07 | 3,580 | 3,590 | 3,500 | 3,560 | ±0 | ±0% | 364,300 |
| 2007/09/06 | 3,500 | 3,570 | 3,490 | 3,560 | ±0 | ±0% | 650,000 |
| 2007/09/05 | 3,560 | 3,610 | 3,510 | 3,560 | +10 | +0.3% | 237,200 |
| 2007/09/04 | 3,660 | 3,660 | 3,540 | 3,550 | -100 | -2.7% | 178,900 |
| 2007/09/03 | 3,640 | 3,680 | 3,590 | 3,650 | +50 | +1.4% | 140,600 |
| 2007/08/31 | 3,540 | 3,610 | 3,450 | 3,600 | +60 | +1.7% | 390,000 |
| 2007/08/30 | 3,620 | 3,670 | 3,490 | 3,540 | -70 | -1.9% | 445,600 |
| 2007/08/29 | 3,600 | 3,640 | 3,530 | 3,610 | -140 | -3.7% | 748,600 |
| 2007/08/28 | 3,720 | 3,820 | 3,660 | 3,750 | -70 | -1.8% | 251,000 |
| 2007/08/27 | 3,830 | 3,910 | 3,750 | 3,820 | +190 | +5.2% | 416,500 |
| 2007/08/24 | 3,680 | 3,680 | 3,580 | 3,630 | -40 | -1.1% | 322,500 |
| 2007/08/23 | 3,620 | 3,670 | 3,590 | 3,670 | +130 | +3.7% | 352,400 |
| 2007/08/22 | 3,640 | 3,680 | 3,490 | 3,540 | -250 | -6.6% | 563,300 |
| 2007/08/21 | 3,660 | 3,860 | 3,520 | 3,790 | +80 | +2.2% | 457,000 |
| 2007/08/20 | 3,750 | 3,760 | 3,610 | 3,710 | +410 | +12.4% | 726,800 |
| 2007/08/17 | 3,650 | 3,650 | 3,300 | 3,300 | -500 | -13.2% | 914,400 |
| 2007/08/16 | 3,940 | 3,940 | 3,520 | 3,800 | -150 | -3.8% | 789,200 |
| 2007/08/15 | 4,110 | 4,110 | 3,900 | 3,950 | -240 | -5.7% | 347,900 |
| 2007/08/14 | 4,200 | 4,290 | 4,110 | 4,190 | -60 | -1.4% | 432,600 |
| 2007/08/13 | 4,490 | 4,500 | 4,220 | 4,250 | -390 | -8.4% | 466,300 |
| 2007/08/10 | 4,590 | 4,800 | 4,530 | 4,640 | -20 | -0.4% | 756,300 |
| 2007/08/09 | 4,480 | 4,740 | 4,360 | 4,660 | +330 | +7.6% | 965,500 |
| 2007/08/08 | 4,270 | 4,440 | 4,250 | 4,330 | +140 | +3.3% | 452,300 |
| 2007/08/07 | 4,380 | 4,380 | 4,180 | 4,190 | -190 | -4.3% | 382,100 |
| 2007/08/06 | 4,300 | 4,410 | 4,270 | 4,380 | -70 | -1.6% | 211,100 |
| 2007/08/03 | 4,430 | 4,490 | 4,330 | 4,450 | +130 | +3% | 264,400 |
| 2007/08/02 | 4,380 | 4,440 | 4,190 | 4,320 | -50 | -1.1% | 355,300 |
| 2007/08/01 | 4,580 | 4,580 | 4,330 | 4,370 | -210 | -4.6% | 328,300 |
| 2007/07/31 | 4,410 | 4,700 | 4,410 | 4,580 | +320 | +7.5% | 575,200 |
| 2007/07/30 | 4,250 | 4,280 | 4,170 | 4,260 | -60 | -1.4% | 534,400 |
| 2007/07/27 | 4,310 | 4,350 | 4,280 | 4,320 | -190 | -4.2% | 287,700 |
| 2007/07/26 | 4,610 | 4,610 | 4,510 | 4,510 | -90 | -2% | 158,700 |
| 2007/07/25 | 4,600 | 4,610 | 4,510 | 4,600 | -50 | -1.1% | 204,600 |
| 2007/07/24 | 4,760 | 4,800 | 4,610 | 4,650 | -60 | -1.3% | 302,800 |
| 2007/07/23 | 4,700 | 4,730 | 4,600 | 4,710 | -40 | -0.8% | 244,000 |
| 2007/07/20 | 4,750 | 4,800 | 4,710 | 4,750 | +50 | +1.1% | 329,100 |
| 2007/07/19 | 4,680 | 4,730 | 4,660 | 4,700 | +50 | +1.1% | 200,400 |
| 2007/07/18 | 4,630 | 4,680 | 4,550 | 4,650 | +20 | +0.4% | 354,100 |
| 2007/07/17 | 4,770 | 4,770 | 4,630 | 4,630 | -160 | -3.3% | 327,500 |
| 2007/07/13 | 4,780 | 4,800 | 4,680 | 4,790 | +60 | +1.3% | 505,900 |
| 2007/07/12 | 4,900 | 4,900 | 4,670 | 4,730 | -150 | -3.1% | 437,800 |
4201～
4250
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
