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 |
|---|---|---|---|---|---|---|---|
| 2007/09/03 | 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 |
| 2007/07/11 | 4,770 | 4,900 | 4,750 | 4,880 | +60 | +1.2% | 230,600 |
| 2007/07/10 | 4,870 | 4,870 | 4,780 | 4,820 | -70 | -1.4% | 376,100 |
| 2007/07/09 | 4,990 | 4,990 | 4,870 | 4,890 | -90 | -1.8% | 324,100 |
| 2007/07/06 | 4,950 | 4,980 | 4,900 | 4,980 | -20 | -0.4% | 232,000 |
| 2007/07/05 | 5,000 | 5,070 | 4,970 | 5,000 | +20 | +0.4% | 382,400 |
| 2007/07/04 | 4,920 | 5,010 | 4,890 | 4,980 | +60 | +1.2% | 687,500 |
| 2007/07/03 | 4,970 | 4,970 | 4,850 | 4,920 | -40 | -0.8% | 261,500 |
| 2007/07/02 | 4,810 | 4,980 | 4,710 | 4,960 | +130 | +2.7% | 411,400 |
| 2007/06/29 | 4,790 | 4,890 | 4,780 | 4,830 | +60 | +1.3% | 410,600 |
| 2007/06/28 | 4,730 | 4,790 | 4,720 | 4,770 | +90 | +1.9% | 279,400 |
| 2007/06/27 | 4,740 | 4,800 | 4,650 | 4,680 | -60 | -1.3% | 392,700 |
| 2007/06/26 | 4,630 | 4,740 | 4,570 | 4,740 | +130 | +2.8% | 318,800 |
| 2007/06/25 | 4,690 | 4,690 | 4,590 | 4,610 | -40 | -0.9% | 610,500 |
4351～
4400
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 | 599,000円 | -11.6% | +36.4% | 2.00% | 9.58倍 | 2.19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 | 619,100円 | +1.1% | +26.2% | 2.83% | 28.42倍 | 3.10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 | 305,200円 | -5.7% | -16.5% | 3.44% | 21.64倍 | 1.38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 | 284,400円 | +8.0% | +24.5% | 2.36% | 12.42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
