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 |
|---|---|---|---|---|---|---|---|
| 2007/10/22 | 3,870 | 4,020 | 3,830 | 4,000 | -50 | -1.2% | 150,100 |
| 2007/10/19 | 4,160 | 4,160 | 4,050 | 4,050 | -100 | -2.4% | 90,200 |
| 2007/10/18 | 4,040 | 4,170 | 4,040 | 4,150 | +70 | +1.7% | 151,800 |
| 2007/10/17 | 4,180 | 4,190 | 3,960 | 4,080 | -90 | -2.2% | 239,100 |
| 2007/10/16 | 4,300 | 4,300 | 4,170 | 4,170 | -150 | -3.5% | 142,800 |
| 2007/10/15 | 4,290 | 4,380 | 4,260 | 4,320 | +70 | +1.6% | 169,500 |
| 2007/10/12 | 4,180 | 4,270 | 4,170 | 4,250 | +20 | +0.5% | 107,900 |
| 2007/10/11 | 4,200 | 4,240 | 4,130 | 4,230 | +50 | +1.2% | 112,000 |
| 2007/10/10 | 4,270 | 4,270 | 4,150 | 4,180 | -50 | -1.2% | 102,700 |
| 2007/10/09 | 4,220 | 4,330 | 4,220 | 4,230 | +90 | +2.2% | 227,700 |
| 2007/10/05 | 4,030 | 4,170 | 4,000 | 4,140 | +160 | +4% | 203,100 |
| 2007/10/04 | 4,000 | 4,060 | 3,960 | 3,980 | -20 | -0.5% | 206,300 |
| 2007/10/03 | 4,040 | 4,060 | 3,930 | 4,000 | -90 | -2.2% | 275,000 |
| 2007/10/02 | 4,050 | 4,100 | 4,050 | 4,090 | +90 | +2.3% | 139,900 |
| 2007/10/01 | 4,120 | 4,120 | 3,950 | 4,000 | -160 | -3.8% | 144,100 |
| 2007/09/28 | 4,200 | 4,210 | 4,100 | 4,160 | ±0 | ±0% | 201,700 |
| 2007/09/27 | 4,080 | 4,160 | 4,040 | 4,160 | +60 | +1.5% | 373,000 |
| 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 |
4351～
4400
件表示中 / 5409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 | 638,000円 | -11.6% | +36.4% | 1.88% | 10.21倍 | 2.33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 |
| ＤＭＧ森精 | 342,600円 | -5.7% | -16.5% | 3.06% | 24.29倍 | 1.57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 |
| フジテック | 561,900円 | +1.1% | +26.2% | 0.00% | 25.80倍 | 2.82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 |
| オルガノ | 910,000円 | +7.2% | +1.1% | 1.87% | 17.28倍 | 3.46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 |
| ジェイテクト | 131,200円 | -6.1% | +45.7% | 4.57% | 20.88倍 | 0.56倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
市場注目の銘柄
チャート関連のコラム
