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 |
|---|---|---|---|---|---|---|---|
| 2023/08/30 | 1,638 | 1,686 | 1,634 | 1,668 | +49 | +3% | 291,300 |
| 2023/08/29 | 1,601 | 1,619 | 1,587 | 1,619 | +19 | +1.2% | 197,400 |
| 2023/08/28 | 1,597 | 1,611 | 1,582 | 1,600 | +18 | +1.1% | 167,800 |
| 2023/08/25 | 1,565 | 1,583 | 1,553 | 1,582 | +7 | +0.4% | 167,300 |
| 2023/08/24 | 1,577 | 1,588 | 1,560 | 1,575 | +5 | +0.3% | 208,500 |
| 2023/08/23 | 1,553 | 1,594 | 1,553 | 1,570 | +17 | +1.1% | 244,100 |
| 2023/08/22 | 1,555 | 1,564 | 1,530 | 1,553 | -10 | -0.6% | 167,300 |
| 2023/08/21 | 1,531 | 1,563 | 1,525 | 1,563 | +52 | +3.4% | 220,900 |
| 2023/08/18 | 1,510 | 1,542 | 1,494 | 1,511 | -24 | -1.6% | 209,600 |
| 2023/08/17 | 1,517 | 1,553 | 1,496 | 1,535 | +18 | +1.2% | 220,800 |
| 2023/08/16 | 1,542 | 1,579 | 1,516 | 1,517 | -43 | -2.8% | 244,900 |
| 2023/08/15 | 1,580 | 1,581 | 1,534 | 1,560 | +8 | +0.5% | 204,100 |
| 2023/08/14 | 1,590 | 1,682 | 1,548 | 1,552 | +94 | +6.4% | 746,900 |
| 2023/08/10 | 1,482 | 1,482 | 1,438 | 1,458 | -38 | -2.5% | 319,300 |
| 2023/08/09 | 1,533 | 1,533 | 1,486 | 1,496 | -7 | -0.5% | 131,400 |
| 2023/08/08 | 1,541 | 1,544 | 1,503 | 1,503 | -37 | -2.4% | 202,100 |
| 2023/08/07 | 1,516 | 1,547 | 1,502 | 1,540 | +25 | +1.7% | 145,000 |
| 2023/08/04 | 1,510 | 1,562 | 1,510 | 1,515 | +5 | +0.3% | 232,400 |
| 2023/08/03 | 1,516 | 1,542 | 1,489 | 1,510 | -6 | -0.4% | 265,600 |
| 2023/08/02 | 1,496 | 1,555 | 1,483 | 1,516 | +8 | +0.5% | 278,000 |
| 2023/08/01 | 1,503 | 1,509 | 1,488 | 1,508 | +15 | +1% | 148,600 |
| 2023/07/31 | 1,528 | 1,528 | 1,485 | 1,493 | -13 | -0.9% | 154,500 |
| 2023/07/28 | 1,488 | 1,507 | 1,463 | 1,506 | +15 | +1% | 255,900 |
| 2023/07/27 | 1,506 | 1,510 | 1,488 | 1,491 | -23 | -1.5% | 115,300 |
| 2023/07/26 | 1,529 | 1,529 | 1,510 | 1,514 | -10 | -0.7% | 99,700 |
| 2023/07/25 | 1,530 | 1,545 | 1,521 | 1,524 | ±0 | ±0% | 266,500 |
| 2023/07/24 | 1,520 | 1,532 | 1,505 | 1,524 | +9 | +0.6% | 119,000 |
| 2023/07/21 | 1,530 | 1,530 | 1,492 | 1,515 | -10 | -0.7% | 79,300 |
| 2023/07/20 | 1,505 | 1,535 | 1,500 | 1,525 | +27 | +1.8% | 131,500 |
| 2023/07/19 | 1,489 | 1,501 | 1,468 | 1,498 | +38 | +2.6% | 99,300 |
| 2023/07/18 | 1,471 | 1,471 | 1,448 | 1,460 | -11 | -0.7% | 167,100 |
| 2023/07/14 | 1,487 | 1,496 | 1,445 | 1,471 | -17 | -1.1% | 212,600 |
| 2023/07/13 | 1,510 | 1,522 | 1,485 | 1,488 | -32 | -2.1% | 239,700 |
| 2023/07/12 | 1,514 | 1,536 | 1,508 | 1,520 | +9 | +0.6% | 154,600 |
| 2023/07/11 | 1,537 | 1,540 | 1,496 | 1,511 | -16 | -1% | 186,700 |
| 2023/07/10 | 1,570 | 1,598 | 1,523 | 1,527 | -33 | -2.1% | 390,000 |
| 2023/07/07 | 1,507 | 1,615 | 1,462 | 1,560 | +65 | +4.3% | 1,045,300 |
| 2023/07/06 | 1,385 | 1,547 | 1,385 | 1,495 | +100 | +7.2% | 1,175,800 |
| 2023/07/05 | 1,381 | 1,395 | 1,378 | 1,395 | +6 | +0.4% | 76,900 |
| 2023/07/04 | 1,410 | 1,410 | 1,383 | 1,389 | -18 | -1.3% | 106,500 |
| 2023/07/03 | 1,397 | 1,408 | 1,387 | 1,407 | +17 | +1.2% | 89,200 |
| 2023/06/30 | 1,401 | 1,402 | 1,373 | 1,390 | -4 | -0.3% | 120,900 |
| 2023/06/29 | 1,423 | 1,423 | 1,390 | 1,394 | -20 | -1.4% | 87,500 |
| 2023/06/28 | 1,392 | 1,415 | 1,385 | 1,414 | +22 | +1.6% | 70,300 |
| 2023/06/27 | 1,395 | 1,395 | 1,375 | 1,392 | -3 | -0.2% | 69,200 |
| 2023/06/26 | 1,401 | 1,415 | 1,381 | 1,395 | -15 | -1.1% | 68,300 |
| 2023/06/23 | 1,432 | 1,440 | 1,393 | 1,410 | -26 | -1.8% | 115,100 |
| 2023/06/22 | 1,450 | 1,461 | 1,434 | 1,436 | -5 | -0.3% | 124,500 |
| 2023/06/21 | 1,436 | 1,442 | 1,424 | 1,441 | -4 | -0.3% | 68,900 |
| 2023/06/20 | 1,428 | 1,447 | 1,418 | 1,445 | +22 | +1.5% | 109,500 |
401～
450
件表示中 / 5338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 | 361,500円 | -11.6% | +36.4% | 3.32% | 5.78倍 | 1.32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 |
| 牧野フ | 1,157,000円 | -0.2% | -6.4% | 1.56% | 18.66倍 | 1.25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 |
| ハーモニック | 260,600円 | -3.2% | - | 0.77% | 68.74倍 | 3.06倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| ナブテスコ | 201,800円 | +3.9% | +25.1% | 3.96% | 18.51倍 | 0.90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 |
| ローツェ | 137,800円 | +3.0% | -13.6% | 1.23% | 10.35倍 | 2.06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 |
市場注目の銘柄
チャート関連のコラム
