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 |
|---|---|---|---|---|---|---|---|
| 2008/02/04 | 2,985 | 2,985 | 2,785 | 2,820 | -85 | -2.9% | 259,700 |
| 2008/02/01 | 2,915 | 2,965 | 2,840 | 2,905 | -5 | -0.2% | 182,000 |
| 2008/01/31 | 2,740 | 2,935 | 2,725 | 2,910 | +100 | +3.6% | 222,600 |
| 2008/01/30 | 2,805 | 2,895 | 2,760 | 2,810 | +45 | +1.6% | 192,500 |
| 2008/01/29 | 2,695 | 2,765 | 2,655 | 2,765 | +110 | +4.1% | 161,800 |
| 2008/01/28 | 2,780 | 2,780 | 2,650 | 2,655 | -205 | -7.2% | 171,800 |
| 2008/01/25 | 2,770 | 2,885 | 2,770 | 2,860 | +170 | +6.3% | 226,500 |
| 2008/01/24 | 2,545 | 2,700 | 2,545 | 2,690 | +175 | +7% | 291,200 |
| 2008/01/23 | 2,480 | 2,590 | 2,420 | 2,515 | +65 | +2.7% | 266,400 |
| 2008/01/22 | 2,515 | 2,535 | 2,415 | 2,450 | -185 | -7% | 343,500 |
| 2008/01/21 | 2,660 | 2,755 | 2,610 | 2,635 | -115 | -4.2% | 279,700 |
| 2008/01/18 | 2,570 | 2,775 | 2,535 | 2,750 | +50 | +1.9% | 281,900 |
| 2008/01/17 | 2,700 | 2,790 | 2,585 | 2,700 | -5 | -0.2% | 338,400 |
| 2008/01/16 | 2,600 | 2,775 | 2,520 | 2,705 | -175 | -6.1% | 403,000 |
| 2008/01/15 | 2,955 | 2,995 | 2,845 | 2,880 | -70 | -2.4% | 303,300 |
| 2008/01/11 | 3,040 | 3,040 | 2,915 | 2,950 | -130 | -4.2% | 326,200 |
| 2008/01/10 | 3,100 | 3,120 | 3,050 | 3,080 | -10 | -0.3% | 148,100 |
| 2008/01/09 | 2,910 | 3,090 | 2,885 | 3,090 | +95 | +3.2% | 234,500 |
| 2008/01/08 | 2,975 | 2,995 | 2,895 | 2,995 | +20 | +0.7% | 304,100 |
| 2008/01/07 | 2,900 | 3,000 | 2,895 | 2,975 | +95 | +3.3% | 471,300 |
| 2008/01/04 | 2,895 | 2,935 | 2,850 | 2,880 | -95 | -3.2% | 233,100 |
| 2007/12/28 | 2,990 | 2,995 | 2,965 | 2,975 | -35 | -1.2% | 218,500 |
| 2007/12/27 | 3,060 | 3,080 | 2,980 | 3,010 | -10 | -0.3% | 214,000 |
| 2007/12/26 | 2,990 | 3,040 | 2,990 | 3,020 | ±0 | ±0% | 263,400 |
| 2007/12/25 | 3,050 | 3,080 | 2,970 | 3,020 | ±0 | ±0% | 208,400 |
| 2007/12/21 | 3,030 | 3,050 | 2,950 | 3,020 | -60 | -1.9% | 363,200 |
| 2007/12/20 | 3,200 | 3,210 | 3,030 | 3,080 | -120 | -3.8% | 329,600 |
| 2007/12/19 | 3,240 | 3,260 | 3,190 | 3,200 | -90 | -2.7% | 349,800 |
| 2007/12/18 | 3,170 | 3,320 | 3,070 | 3,290 | +30 | +0.9% | 358,700 |
| 2007/12/17 | 3,360 | 3,360 | 3,220 | 3,260 | -140 | -4.1% | 289,200 |
| 2007/12/14 | 3,500 | 3,510 | 3,360 | 3,400 | -140 | -4% | 305,200 |
| 2007/12/13 | 3,640 | 3,670 | 3,530 | 3,540 | -90 | -2.5% | 200,800 |
| 2007/12/12 | 3,590 | 3,640 | 3,570 | 3,630 | -10 | -0.3% | 93,500 |
| 2007/12/11 | 3,710 | 3,710 | 3,580 | 3,640 | -80 | -2.2% | 297,400 |
| 2007/12/10 | 3,710 | 3,740 | 3,700 | 3,720 | +20 | +0.5% | 85,900 |
| 2007/12/07 | 3,700 | 3,750 | 3,680 | 3,700 | +20 | +0.5% | 244,300 |
| 2007/12/06 | 3,700 | 3,720 | 3,630 | 3,680 | ±0 | ±0% | 214,500 |
| 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 |
4251～
4300
件表示中 / 5377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 | 602,000円 | -11.6% | +36.4% | 1.99% | 9.63倍 | 2.20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 |
| フジテック | 622,100円 | +1.1% | +26.2% | 2.81% | 28.56倍 | 3.12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 |
| ＤＭＧ森精 | 299,900円 | -5.7% | -16.5% | 3.50% | 21.26倍 | 1.36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 |
| オルガノ | 830,000円 | +7.2% | +1.1% | 2.05% | 15.76倍 | 3.15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 |
| 三浦工 | 284,100円 | +8.0% | +24.5% | 2.36% | 12.40倍 | 1.61倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
市場注目の銘柄
チャート関連のコラム
