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 |
|---|---|---|---|---|---|---|---|
| 2007/09/26 | 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 |
| 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 |
4301～
4350
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 | 424,500円 | -11.6% | +36.4% | 2.83% | 6.79倍 | 1.55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 | 62,100円 | +0.1% | -31.3% | 5.48% | 50.57倍 | 0.48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 | 1,141,000円 | -0.2% | -6.4% | 1.58% | 18.41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 | 145,700円 | +3.0% | -13.6% | 1.17% | 10.93倍 | 2.18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 | 213,500円 | +3.9% | +25.1% | 3.75% | 19.57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
