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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 8,230 | 8,340 | 7,940 | 7,940 | -290 | -3.5% | 877,200 |
| 2025/09/12 | 8,220 | 8,380 | 8,080 | 8,230 | +10 | +0.1% | 803,500 |
| 2025/09/11 | 8,000 | 8,250 | 7,990 | 8,220 | +460 | +5.9% | 1,276,300 |
| 2025/09/10 | 7,710 | 7,780 | 7,590 | 7,760 | +160 | +2.1% | 531,600 |
| 2025/09/09 | 7,950 | 7,990 | 7,570 | 7,600 | -280 | -3.6% | 663,600 |
| 2025/09/08 | 7,840 | 7,940 | 7,720 | 7,880 | +120 | +1.5% | 525,600 |
| 2025/09/05 | 7,950 | 7,980 | 7,620 | 7,760 | -110 | -1.4% | 554,500 |
| 2025/09/04 | 7,700 | 7,990 | 7,670 | 7,870 | +220 | +2.9% | 619,200 |
| 2025/09/03 | 7,810 | 7,860 | 7,560 | 7,650 | -100 | -1.3% | 585,800 |
| 2025/09/02 | 7,760 | 7,860 | 7,620 | 7,750 | +60 | +0.8% | 533,800 |
| 2025/09/01 | 7,850 | 7,900 | 7,640 | 7,690 | -280 | -3.5% | 624,900 |
| 2025/08/29 | 7,770 | 8,020 | 7,720 | 7,970 | +270 | +3.5% | 876,700 |
| 2025/08/28 | 7,620 | 7,800 | 7,590 | 7,700 | +120 | +1.6% | 959,300 |
| 2025/08/27 | 7,760 | 7,770 | 7,560 | 7,580 | -140 | -1.8% | 694,100 |
| 2025/08/26 | 7,990 | 7,990 | 7,640 | 7,720 | -220 | -2.8% | 724,700 |
| 2025/08/25 | 8,080 | 8,180 | 7,830 | 7,940 | +310 | +4.1% | 1,351,900 |
| 2025/08/22 | 7,430 | 7,810 | 7,380 | 7,630 | +180 | +2.4% | 2,164,000 |
| 2025/08/21 | 6,740 | 7,460 | 6,710 | 7,450 | +630 | +9.2% | 2,073,900 |
| 2025/08/20 | 6,900 | 6,930 | 6,660 | 6,820 | -370 | -5.1% | 1,241,700 |
| 2025/08/19 | 7,320 | 7,330 | 7,070 | 7,190 | -140 | -1.9% | 578,100 |
| 2025/08/18 | 7,390 | 7,540 | 7,260 | 7,330 | -60 | -0.8% | 909,100 |
| 2025/08/15 | 7,030 | 7,390 | 7,000 | 7,390 | +420 | +6% | 963,700 |
| 2025/08/14 | 7,040 | 7,090 | 6,790 | 6,970 | -190 | -2.7% | 692,400 |
| 2025/08/13 | 6,780 | 7,300 | 6,740 | 7,160 | +520 | +7.8% | 1,383,000 |
| 2025/08/12 | 6,890 | 7,050 | 6,640 | 6,640 | -180 | -2.6% | 984,700 |
| 2025/08/08 | 7,070 | 7,090 | 6,680 | 6,820 | +150 | +2.2% | 1,183,200 |
| 2025/08/07 | 6,520 | 7,090 | 6,370 | 6,670 | +150 | +2.3% | 2,117,200 |
| 2025/08/06 | 6,500 | 6,560 | 6,380 | 6,520 | +80 | +1.2% | 649,100 |
| 2025/08/05 | 6,450 | 6,540 | 6,380 | 6,440 | +60 | +0.9% | 474,900 |
| 2025/08/04 | 6,300 | 6,420 | 6,250 | 6,380 | -120 | -1.8% | 422,100 |
| 2025/08/01 | 6,420 | 6,520 | 6,320 | 6,500 | +50 | +0.8% | 423,000 |
| 2025/07/31 | 6,340 | 6,490 | 6,290 | 6,450 | +250 | +4% | 611,900 |
| 2025/07/30 | 6,180 | 6,220 | 6,110 | 6,200 | +60 | +1% | 3,119,800 |
| 2025/07/29 | 6,180 | 6,210 | 6,040 | 6,140 | -10 | -0.2% | 470,800 |
| 2025/07/28 | 6,280 | 6,410 | 6,150 | 6,150 | -90 | -1.4% | 563,400 |
| 2025/07/25 | 6,240 | 6,300 | 6,180 | 6,240 | +40 | +0.6% | 540,600 |
| 2025/07/24 | 6,090 | 6,250 | 5,940 | 6,200 | -40 | -0.6% | 1,396,400 |
| 2025/07/23 | 6,450 | 6,480 | 6,220 | 6,240 | -170 | -2.7% | 803,200 |
| 2025/07/22 | 6,260 | 6,410 | 6,210 | 6,410 | +50 | +0.8% | 1,032,600 |
| 2025/07/18 | 6,700 | 6,760 | 6,350 | 6,360 | -280 | -4.2% | 674,000 |
| 2025/07/17 | 6,680 | 6,750 | 6,570 | 6,640 | +120 | +1.8% | 639,900 |
| 2025/07/16 | 6,560 | 6,580 | 6,480 | 6,520 | +20 | +0.3% | 406,900 |
| 2025/07/15 | 6,650 | 6,670 | 6,450 | 6,500 | -180 | -2.7% | 516,700 |
| 2025/07/14 | 6,480 | 6,690 | 6,430 | 6,680 | +260 | +4% | 552,700 |
| 2025/07/11 | 6,660 | 6,790 | 6,420 | 6,420 | -340 | -5% | 735,800 |
| 2025/07/10 | 6,810 | 6,880 | 6,650 | 6,760 | +30 | +0.4% | 719,500 |
| 2025/07/09 | 6,710 | 6,780 | 6,600 | 6,730 | +220 | +3.4% | 761,200 |
| 2025/07/08 | 6,660 | 6,790 | 6,510 | 6,510 | -190 | -2.8% | 1,081,800 |
| 2025/07/07 | 6,750 | 6,940 | 6,630 | 6,700 | +50 | +0.8% | 1,059,400 |
| 2025/07/04 | 6,590 | 6,770 | 6,560 | 6,650 | +80 | +1.2% | 635,600 |
1～
50
件表示中 / 5438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 | 794,000円 | -11.6% | +36.4% | 1.51% | 12.71倍 | 2.92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 |
| 栗田工 | 518,500円 | +3.9% | +65.0% | 2.16% | 15.62倍 | 1.69倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
| オルガノ | 1,233,000円 | +7.2% | +9.0% | 1.38% | 21.72倍 | 4.69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 | 153,000円 | -6.1% | +45.7% | 3.92% | 24.35倍 | 0.65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 |
| ＴＨＫ | 406,400円 | +3.0% | +30.4% | 6.05% | 25.29倍 | 1.41倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
市場注目の銘柄
チャート関連のコラム
