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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 4,255 | 4,260 | 4,180 | 4,225 | -100 | -2.3% | 413,500 |
| 2025/04/30 | 4,310 | 4,390 | 4,270 | 4,325 | +85 | +2% | 610,600 |
| 2025/04/28 | 4,220 | 4,305 | 4,165 | 4,240 | +155 | +3.8% | 518,600 |
| 2025/04/25 | 4,065 | 4,165 | 4,010 | 4,085 | +85 | +2.1% | 274,300 |
| 2025/04/24 | 4,055 | 4,055 | 3,990 | 4,000 | -70 | -1.7% | 230,200 |
| 2025/04/23 | 4,130 | 4,150 | 4,020 | 4,070 | +80 | +2% | 700,700 |
| 2025/04/22 | 3,615 | 4,040 | 3,615 | 3,990 | +375 | +10.4% | 1,011,200 |
| 2025/04/21 | 3,640 | 3,665 | 3,570 | 3,615 | -65 | -1.8% | 342,300 |
| 2025/04/18 | 3,585 | 3,695 | 3,560 | 3,680 | +115 | +3.2% | 203,900 |
| 2025/04/17 | 3,525 | 3,580 | 3,465 | 3,565 | +70 | +2% | 286,200 |
| 2025/04/16 | 3,620 | 3,660 | 3,460 | 3,495 | -80 | -2.2% | 261,400 |
| 2025/04/15 | 3,650 | 3,670 | 3,530 | 3,575 | -55 | -1.5% | 308,900 |
| 2025/04/14 | 3,550 | 3,660 | 3,530 | 3,630 | +150 | +4.3% | 353,200 |
| 2025/04/11 | 3,380 | 3,510 | 3,330 | 3,480 | -160 | -4.4% | 604,200 |
| 2025/04/10 | 3,695 | 3,715 | 3,575 | 3,640 | +325 | +9.8% | 683,200 |
| 2025/04/09 | 3,310 | 3,345 | 3,220 | 3,315 | -135 | -3.9% | 554,900 |
| 2025/04/08 | 3,405 | 3,540 | 3,360 | 3,450 | +295 | +9.4% | 689,600 |
| 2025/04/07 | 3,200 | 3,320 | 3,135 | 3,155 | -590 | -15.8% | 915,100 |
| 2025/04/04 | 3,810 | 3,845 | 3,595 | 3,745 | -275 | -6.8% | 954,100 |
| 2025/04/03 | 4,000 | 4,065 | 3,880 | 4,020 | -180 | -4.3% | 703,500 |
| 2025/04/02 | 4,150 | 4,295 | 4,120 | 4,200 | +100 | +2.4% | 454,300 |
| 2025/04/01 | 4,125 | 4,180 | 4,060 | 4,100 | -20 | -0.5% | 367,200 |
| 2025/03/31 | 4,075 | 4,145 | 4,055 | 4,120 | -5 | -0.1% | 467,400 |
| 2025/03/28 | 4,145 | 4,190 | 4,100 | 4,125 | -80 | -1.9% | 302,200 |
| 2025/03/27 | 4,125 | 4,205 | 4,110 | 4,205 | +10 | +0.2% | 295,900 |
| 2025/03/26 | 4,210 | 4,235 | 4,145 | 4,195 | +25 | +0.6% | 350,500 |
| 2025/03/25 | 4,410 | 4,410 | 4,160 | 4,170 | -180 | -4.1% | 594,400 |
| 2025/03/24 | 4,410 | 4,515 | 4,275 | 4,350 | +80 | +1.9% | 790,800 |
| 2025/03/21 | 4,125 | 4,300 | 4,120 | 4,270 | +130 | +3.1% | 418,700 |
| 2025/03/19 | 4,190 | 4,220 | 4,130 | 4,140 | -10 | -0.2% | 256,300 |
| 2025/03/18 | 4,165 | 4,205 | 4,140 | 4,150 | -10 | -0.2% | 316,700 |
| 2025/03/17 | 4,175 | 4,245 | 4,160 | 4,160 | ±0 | ±0% | 205,800 |
| 2025/03/14 | 4,215 | 4,240 | 4,130 | 4,160 | -45 | -1.1% | 243,700 |
| 2025/03/13 | 4,185 | 4,295 | 4,120 | 4,205 | +55 | +1.3% | 438,700 |
| 2025/03/12 | 4,100 | 4,190 | 4,070 | 4,150 | +120 | +3% | 373,400 |
| 2025/03/11 | 4,070 | 4,105 | 3,930 | 4,030 | -85 | -2.1% | 531,800 |
| 2025/03/10 | 4,190 | 4,220 | 4,060 | 4,115 | -35 | -0.8% | 378,300 |
| 2025/03/07 | 4,225 | 4,270 | 4,105 | 4,150 | -215 | -4.9% | 547,900 |
| 2025/03/06 | 4,260 | 4,365 | 4,195 | 4,365 | +105 | +2.5% | 409,300 |
| 2025/03/05 | 4,185 | 4,370 | 4,170 | 4,260 | +145 | +3.5% | 873,300 |
| 2025/03/04 | 4,075 | 4,125 | 4,045 | 4,115 | +60 | +1.5% | 531,300 |
| 2025/03/03 | 3,995 | 4,095 | 3,985 | 4,055 | +40 | +1% | 305,200 |
| 2025/02/28 | 4,050 | 4,060 | 3,980 | 4,015 | -55 | -1.4% | 360,400 |
| 2025/02/27 | 4,135 | 4,185 | 4,040 | 4,070 | -10 | -0.2% | 390,500 |
| 2025/02/26 | 4,050 | 4,145 | 4,005 | 4,080 | -35 | -0.9% | 415,700 |
| 2025/02/25 | 4,190 | 4,270 | 4,035 | 4,115 | -145 | -3.4% | 843,900 |
| 2025/02/21 | 4,250 | 4,290 | 4,190 | 4,260 | +15 | +0.4% | 475,600 |
| 2025/02/20 | 4,190 | 4,250 | 4,095 | 4,245 | +65 | +1.6% | 627,300 |
| 2025/02/19 | 4,180 | 4,230 | 4,160 | 4,180 | -120 | -2.8% | 1,036,500 |
| 2025/02/18 | 4,225 | 4,360 | 4,210 | 4,300 | -20 | -0.5% | 627,100 |
1～
50
件表示中 / 5345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 | 422,500円 | -11.6% | +36.4% | 2.84% | 6.76倍 | 1.55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 |
| ハーモニック | 327,500円 | -0.5% | -75.4% | 0.61% | 90.15倍 | 3.84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 |
| 日精工 | 62,600円 | +0.1% | -31.3% | 5.43% | 50.98倍 | 0.48倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| 牧野フ | 1,117,000円 | +2.5% | +9.5% | 2.42% | 14.51倍 | 1.15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 |
| ナブテスコ | 219,100円 | +3.9% | +25.1% | 3.65% | 20.09倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
