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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 2,820 | 2,883 | 2,782 | 2,805 | -32 | -1.1% | 1,219,100 |
| 2024/05/20 | 2,754 | 2,854 | 2,740 | 2,837 | +33 | +1.2% | 1,257,000 |
| 2024/05/17 | 2,898 | 2,919 | 2,801 | 2,804 | -94 | -3.2% | 1,252,900 |
| 2024/05/16 | 2,911 | 2,998 | 2,841 | 2,898 | -2 | -0.1% | 1,555,700 |
| 2024/05/15 | 2,989 | 2,989 | 2,640 | 2,900 | -420 | -12.7% | 9,767,100 |
| 2024/05/14 | 3,400 | 3,460 | 3,260 | 3,320 | -40 | -1.2% | 463,100 |
| 2024/05/13 | 3,320 | 3,370 | 3,305 | 3,360 | +25 | +0.7% | 193,500 |
| 2024/05/10 | 3,300 | 3,370 | 3,270 | 3,335 | +75 | +2.3% | 237,600 |
| 2024/05/09 | 3,235 | 3,305 | 3,175 | 3,260 | +25 | +0.8% | 182,500 |
| 2024/05/08 | 3,215 | 3,280 | 3,205 | 3,235 | +5 | +0.2% | 173,100 |
| 2024/05/07 | 3,200 | 3,230 | 3,150 | 3,230 | +130 | +4.2% | 199,700 |
| 2024/05/02 | 3,075 | 3,115 | 3,030 | 3,100 | +25 | +0.8% | 113,500 |
| 2024/05/01 | 3,070 | 3,115 | 3,050 | 3,075 | -50 | -1.6% | 162,700 |
| 2024/04/30 | 3,120 | 3,135 | 3,085 | 3,125 | +40 | +1.3% | 176,100 |
| 2024/04/26 | 3,020 | 3,095 | 3,005 | 3,085 | +85 | +2.8% | 145,400 |
| 2024/04/25 | 3,065 | 3,105 | 3,000 | 3,000 | -90 | -2.9% | 112,200 |
| 2024/04/24 | 3,105 | 3,140 | 3,065 | 3,090 | +20 | +0.7% | 101,800 |
| 2024/04/23 | 3,120 | 3,200 | 3,065 | 3,070 | -20 | -0.6% | 144,100 |
| 2024/04/22 | 3,145 | 3,180 | 3,025 | 3,090 | -55 | -1.7% | 159,700 |
| 2024/04/19 | 3,135 | 3,200 | 3,045 | 3,145 | -50 | -1.6% | 271,800 |
| 2024/04/18 | 3,085 | 3,215 | 3,085 | 3,195 | +60 | +1.9% | 141,700 |
| 2024/04/17 | 3,115 | 3,195 | 3,100 | 3,135 | ±0 | ±0% | 175,400 |
| 2024/04/16 | 3,250 | 3,250 | 3,105 | 3,135 | -145 | -4.4% | 257,900 |
| 2024/04/15 | 3,170 | 3,310 | 3,150 | 3,280 | +105 | +3.3% | 295,100 |
| 2024/04/12 | 3,195 | 3,205 | 3,130 | 3,175 | +5 | +0.2% | 193,500 |
| 2024/04/11 | 3,145 | 3,170 | 3,105 | 3,170 | +45 | +1.4% | 156,700 |
| 2024/04/10 | 3,075 | 3,165 | 3,065 | 3,125 | +35 | +1.1% | 209,400 |
| 2024/04/09 | 3,045 | 3,135 | 3,035 | 3,090 | +55 | +1.8% | 143,600 |
| 2024/04/08 | 2,995 | 3,045 | 2,948 | 3,035 | +78 | +2.6% | 148,100 |
| 2024/04/05 | 2,926 | 3,020 | 2,920 | 2,957 | -68 | -2.2% | 205,400 |
| 2024/04/04 | 3,080 | 3,080 | 3,010 | 3,025 | +15 | +0.5% | 174,800 |
| 2024/04/03 | 2,961 | 3,095 | 2,941 | 3,010 | +44 | +1.5% | 246,600 |
| 2024/04/02 | 2,995 | 2,996 | 2,941 | 2,966 | +8 | +0.3% | 153,600 |
| 2024/04/01 | 3,080 | 3,080 | 2,941 | 2,958 | -107 | -3.5% | 173,400 |
| 2024/03/29 | 3,100 | 3,100 | 3,005 | 3,065 | +20 | +0.7% | 107,200 |
| 2024/03/28 | 3,100 | 3,120 | 3,040 | 3,045 | -70 | -2.2% | 98,100 |
| 2024/03/27 | 3,100 | 3,155 | 3,070 | 3,115 | +45 | +1.5% | 204,000 |
| 2024/03/26 | 3,155 | 3,155 | 3,065 | 3,070 | -55 | -1.8% | 124,900 |
| 2024/03/25 | 3,100 | 3,190 | 3,100 | 3,125 | +10 | +0.3% | 146,500 |
| 2024/03/22 | 3,150 | 3,160 | 3,070 | 3,115 | +5 | +0.2% | 129,100 |
| 2024/03/21 | 3,100 | 3,130 | 3,025 | 3,110 | +65 | +2.1% | 205,400 |
| 2024/03/19 | 3,050 | 3,075 | 3,025 | 3,045 | +15 | +0.5% | 188,700 |
| 2024/03/18 | 2,982 | 3,030 | 2,944 | 3,030 | +51 | +1.7% | 354,900 |
| 2024/03/15 | 2,978 | 2,981 | 2,932 | 2,979 | +8 | +0.3% | 197,900 |
| 2024/03/14 | 2,897 | 3,010 | 2,897 | 2,971 | +60 | +2.1% | 186,600 |
| 2024/03/13 | 2,939 | 2,999 | 2,869 | 2,911 | -28 | -1% | 174,000 |
| 2024/03/12 | 2,901 | 2,969 | 2,891 | 2,939 | -32 | -1.1% | 246,600 |
| 2024/03/11 | 3,045 | 3,125 | 2,919 | 2,971 | -184 | -5.8% | 392,400 |
| 2024/03/08 | 3,100 | 3,215 | 3,100 | 3,155 | +25 | +0.8% | 260,600 |
| 2024/03/07 | 3,190 | 3,195 | 3,095 | 3,130 | -50 | -1.6% | 210,400 |
1～
50
件表示中 / 5113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 | 280,500円 | +9.1% | -2.2% | 1.43% | 11.26倍 | 1.36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 |
| 平 和 | 201,000円 | +16.0% | +28.4% | 3.98% | 9.91倍 | 0.83倍 |
|
パチンコ、パチスロ機大手。パチンコ機の着脱分離方式草分け。傘下にゴルフ場大手ＰＧＭ |
| ＯＳＧ | 200,100円 | +3.6% | +7.7% | 3.00% | 11.80倍 | 1.01倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
| 日立造 | 111,500円 | +2.6% | -14.2% | 2.06% | 11.74倍 | 1.16倍 |
|
ゴミ焼却発電施設を柱に舶用機器等展開。造船分離。略称社名Ｈｉｔｚ。持分法対象に内海造船 |
| マックス | 360,000円 | +3.7% | -5.2% | 3.00% | 16.75倍 | 1.68倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
市場注目の銘柄
チャート関連のコラム
