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 |
|---|---|---|---|---|---|---|---|
| 2007/08/08 | 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 |
| 2007/06/22 | 4,720 | 4,780 | 4,530 | 4,650 | +20 | +0.4% | 764,600 |
| 2007/06/21 | 4,840 | 4,950 | 4,590 | 4,630 | -360 | -7.2% | 1,435,500 |
| 2007/06/20 | 4,720 | 5,060 | 4,660 | 4,990 | +420 | +9.2% | 1,136,600 |
| 2007/06/19 | 4,520 | 4,820 | 4,520 | 4,570 | +20 | +0.4% | 849,300 |
| 2007/06/18 | 4,470 | 4,580 | 4,400 | 4,550 | +130 | +2.9% | 507,700 |
| 2007/06/15 | 4,300 | 4,420 | 4,260 | 4,420 | +210 | +5% | 489,600 |
| 2007/06/14 | 4,290 | 4,290 | 4,150 | 4,210 | +10 | +0.2% | 475,600 |
| 2007/06/13 | 4,200 | 4,210 | 4,080 | 4,200 | -50 | -1.2% | 674,200 |
| 2007/06/12 | 4,360 | 4,390 | 4,200 | 4,250 | -40 | -0.9% | 724,100 |
| 2007/06/11 | 4,370 | 4,400 | 4,270 | 4,290 | -70 | -1.6% | 444,200 |
| 2007/06/08 | 4,440 | 4,440 | 4,350 | 4,360 | -80 | -1.8% | 369,200 |
| 2007/06/07 | 4,390 | 4,460 | 4,350 | 4,440 | +40 | +0.9% | 604,000 |
| 2007/06/06 | 4,310 | 4,420 | 4,270 | 4,400 | +90 | +2.1% | 518,500 |
| 2007/06/05 | 4,290 | 4,360 | 4,230 | 4,310 | +30 | +0.7% | 606,800 |
| 2007/06/04 | 4,230 | 4,280 | 4,190 | 4,280 | +40 | +0.9% | 511,600 |
| 2007/06/01 | 4,260 | 4,290 | 4,150 | 4,240 | -70 | -1.6% | 765,400 |
| 2007/05/31 | 4,320 | 4,470 | 4,280 | 4,310 | +70 | +1.7% | 952,800 |
| 2007/05/30 | 4,170 | 4,270 | 4,110 | 4,240 | +210 | +5.2% | 811,000 |
4401～
4450
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
