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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 6,590 | 6,890 | 6,450 | 6,570 | +20 | +0.3% | 1,338,100 |
| 2025/07/02 | 6,370 | 6,770 | 6,370 | 6,550 | +280 | +4.5% | 2,145,900 |
| 2025/07/01 | 6,290 | 6,320 | 6,100 | 6,270 | +80 | +1.3% | 548,900 |
| 2025/06/30 | 6,190 | 6,330 | 6,120 | 6,190 | +100 | +1.6% | 764,200 |
| 2025/06/27 | 5,750 | 6,190 | 5,720 | 6,090 | +380 | +6.7% | 907,900 |
| 2025/06/26 | 5,710 | 5,790 | 5,700 | 5,710 | -50 | -0.9% | 332,300 |
| 2025/06/25 | 5,760 | 5,840 | 5,700 | 5,760 | -60 | -1% | 464,600 |
| 2025/06/24 | 5,980 | 6,040 | 5,790 | 5,820 | -210 | -3.5% | 560,600 |
| 2025/06/23 | 5,940 | 6,060 | 5,930 | 6,030 | +10 | +0.2% | 356,900 |
| 2025/06/20 | 5,970 | 6,040 | 5,860 | 6,020 | -10 | -0.2% | 518,100 |
| 2025/06/19 | 5,940 | 6,060 | 5,920 | 6,030 | +10 | +0.2% | 435,500 |
| 2025/06/18 | 6,000 | 6,250 | 5,960 | 6,020 | +170 | +2.9% | 819,800 |
| 2025/06/17 | 5,780 | 5,910 | 5,760 | 5,850 | +20 | +0.3% | 319,600 |
| 2025/06/16 | 5,800 | 5,940 | 5,730 | 5,830 | +150 | +2.6% | 553,000 |
| 2025/06/13 | 5,760 | 5,990 | 5,680 | 5,680 | -60 | -1% | 1,070,100 |
| 2025/06/12 | 5,670 | 5,950 | 5,630 | 5,740 | +270 | +4.9% | 1,018,600 |
| 2025/06/11 | 5,400 | 5,550 | 5,400 | 5,470 | +50 | +0.9% | 298,600 |
| 2025/06/10 | 5,500 | 5,550 | 5,370 | 5,420 | -80 | -1.5% | 411,400 |
| 2025/06/09 | 5,500 | 5,550 | 5,430 | 5,500 | +90 | +1.7% | 500,100 |
| 2025/06/06 | 5,300 | 5,420 | 5,260 | 5,410 | +110 | +2.1% | 332,400 |
| 2025/06/05 | 5,240 | 5,320 | 5,200 | 5,300 | -40 | -0.7% | 424,100 |
| 2025/06/04 | 5,120 | 5,390 | 5,100 | 5,340 | +310 | +6.2% | 519,700 |
| 2025/06/03 | 5,130 | 5,180 | 5,000 | 5,030 | -20 | -0.4% | 264,900 |
| 2025/06/02 | 5,030 | 5,070 | 4,995 | 5,050 | -10 | -0.2% | 190,900 |
| 2025/05/30 | 4,900 | 5,100 | 4,890 | 5,060 | +140 | +2.8% | 433,700 |
| 2025/05/29 | 4,895 | 4,975 | 4,885 | 4,920 | +40 | +0.8% | 265,400 |
| 2025/05/28 | 4,920 | 4,945 | 4,870 | 4,880 | -25 | -0.5% | 249,700 |
| 2025/05/27 | 4,850 | 4,920 | 4,830 | 4,905 | ±0 | ±0% | 233,500 |
| 2025/05/26 | 4,965 | 4,980 | 4,890 | 4,905 | +10 | +0.2% | 226,500 |
| 2025/05/23 | 4,910 | 4,970 | 4,850 | 4,895 | ±0 | ±0% | 388,100 |
1～
50
件表示中 / 5408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 | 650,000円 | -11.6% | +36.4% | 1.85% | 10.40倍 | 2.38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 |
| ＴＨＫ | 430,700円 | +3.0% | +30.4% | 5.71% | 26.80倍 | 1.26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 |
| ＤＭＧ森精 | 340,200円 | -5.7% | -16.5% | 3.09% | 24.12倍 | 1.53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 | 563,000円 | +1.1% | +26.2% | 0.00% | 25.85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 | 936,000円 | +7.2% | +1.1% | 1.82% | 17.78倍 | 3.56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 |
市場注目の銘柄
チャート関連のコラム
