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 |
|---|---|---|---|---|---|---|---|
| 2007/06/22 | 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 |
| 2007/05/29 | 4,090 | 4,090 | 3,970 | 4,030 | -60 | -1.5% | 497,500 |
| 2007/05/28 | 4,180 | 4,200 | 4,050 | 4,090 | -120 | -2.9% | 430,800 |
| 2007/05/25 | 4,160 | 4,280 | 4,110 | 4,210 | -20 | -0.5% | 407,600 |
| 2007/05/24 | 4,160 | 4,270 | 4,110 | 4,230 | +170 | +4.2% | 630,400 |
| 2007/05/23 | 4,210 | 4,240 | 4,050 | 4,060 | -180 | -4.2% | 316,800 |
| 2007/05/22 | 4,010 | 4,280 | 4,010 | 4,240 | +260 | +6.5% | 647,000 |
| 2007/05/21 | 3,900 | 4,000 | 3,830 | 3,980 | +80 | +2.1% | 370,300 |
| 2007/05/18 | 3,930 | 3,960 | 3,820 | 3,900 | -60 | -1.5% | 410,200 |
| 2007/05/17 | 3,890 | 3,970 | 3,810 | 3,960 | +120 | +3.1% | 317,000 |
| 2007/05/16 | 3,670 | 3,850 | 3,580 | 3,840 | +20 | +0.5% | 403,200 |
| 2007/05/15 | 3,850 | 3,920 | 3,800 | 3,820 | -10 | -0.3% | 576,300 |
| 2007/05/14 | 4,000 | 4,010 | 3,780 | 3,830 | -220 | -5.4% | 669,100 |
| 2007/05/11 | 3,900 | 4,100 | 3,840 | 4,050 | +140 | +3.6% | 889,800 |
| 2007/05/10 | 3,900 | 3,930 | 3,870 | 3,910 | +30 | +0.8% | 304,200 |
| 2007/05/09 | 3,800 | 3,910 | 3,800 | 3,880 | +110 | +2.9% | 336,600 |
| 2007/05/08 | 3,800 | 3,820 | 3,740 | 3,770 | -90 | -2.3% | 349,600 |
| 2007/05/07 | 3,790 | 3,860 | 3,680 | 3,860 | +170 | +4.6% | 315,300 |
| 2007/05/02 | 3,520 | 3,720 | 3,520 | 3,690 | +170 | +4.8% | 480,400 |
| 2007/05/01 | 3,800 | 3,800 | 3,480 | 3,520 | -290 | -7.6% | 984,100 |
| 2007/04/27 | 3,690 | 3,820 | 3,660 | 3,810 | +120 | +3.3% | 431,300 |
| 2007/04/26 | 3,650 | 3,740 | 3,610 | 3,690 | -10 | -0.3% | 767,600 |
| 2007/04/25 | 3,540 | 3,710 | 3,510 | 3,700 | +170 | +4.8% | 661,100 |
| 2007/04/24 | 3,490 | 3,560 | 3,480 | 3,530 | +50 | +1.4% | 369,100 |
| 2007/04/23 | 3,500 | 3,510 | 3,470 | 3,480 | +20 | +0.6% | 433,500 |
| 2007/04/20 | 3,470 | 3,500 | 3,420 | 3,460 | ±0 | ±0% | 267,500 |
| 2007/04/19 | 3,400 | 3,490 | 3,390 | 3,460 | +70 | +2.1% | 230,600 |
| 2007/04/18 | 3,500 | 3,500 | 3,370 | 3,390 | -110 | -3.1% | 353,500 |
| 2007/04/17 | 3,540 | 3,550 | 3,470 | 3,500 | -90 | -2.5% | 656,200 |
| 2007/04/16 | 3,500 | 3,590 | 3,470 | 3,590 | +120 | +3.5% | 588,400 |
| 2007/04/13 | 3,420 | 3,500 | 3,420 | 3,470 | +130 | +3.9% | 353,600 |
| 2007/04/12 | 3,460 | 3,460 | 3,330 | 3,340 | -140 | -4% | 427,200 |
| 2007/04/11 | 3,410 | 3,480 | 3,390 | 3,480 | +80 | +2.4% | 182,800 |
4401～
4450
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 | 620,100円 | +1.1% | +26.2% | 2.82% | 28.47倍 | 3.11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 | 831,000円 | +7.2% | +1.1% | 2.05% | 15.78倍 | 3.16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 | 284,300円 | +8.0% | +24.5% | 2.36% | 12.41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
