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 |
|---|---|---|---|---|---|---|---|
| 2003/12/09 | 1,602 | 1,635 | 1,602 | 1,633 | +23 | +1.4% | 22,700 |
| 2003/12/08 | 1,640 | 1,670 | 1,610 | 1,610 | -10 | -0.6% | 26,100 |
| 2003/12/05 | 1,630 | 1,650 | 1,620 | 1,620 | -20 | -1.2% | 37,100 |
| 2003/12/04 | 1,690 | 1,690 | 1,640 | 1,640 | -50 | -3% | 49,500 |
| 2003/12/03 | 1,670 | 1,690 | 1,650 | 1,690 | +50 | +3% | 43,400 |
| 2003/12/02 | 1,690 | 1,700 | 1,630 | 1,640 | +10 | +0.6% | 63,000 |
| 2003/12/01 | 1,530 | 1,660 | 1,529 | 1,630 | +130 | +8.7% | 80,700 |
| 2003/11/28 | 1,475 | 1,520 | 1,475 | 1,500 | ±0 | ±0% | 29,900 |
| 2003/11/27 | 1,510 | 1,520 | 1,490 | 1,500 | ±0 | ±0% | 64,800 |
| 2003/11/26 | 1,500 | 1,501 | 1,490 | 1,500 | -20 | -1.3% | 56,100 |
| 2003/11/25 | 1,513 | 1,530 | 1,495 | 1,520 | +27 | +1.8% | 19,000 |
| 2003/11/21 | 1,520 | 1,545 | 1,471 | 1,493 | -37 | -2.4% | 70,600 |
| 2003/11/20 | 1,520 | 1,541 | 1,520 | 1,530 | -11 | -0.7% | 18,500 |
| 2003/11/19 | 1,520 | 1,554 | 1,515 | 1,541 | -29 | -1.8% | 47,100 |
| 2003/11/18 | 1,556 | 1,570 | 1,520 | 1,570 | +15 | +1% | 64,300 |
| 2003/11/17 | 1,590 | 1,590 | 1,520 | 1,555 | -56 | -3.5% | 35,600 |
| 2003/11/14 | 1,610 | 1,650 | 1,600 | 1,611 | -19 | -1.2% | 39,300 |
| 2003/11/13 | 1,635 | 1,650 | 1,615 | 1,630 | -2 | -0.1% | 18,100 |
| 2003/11/12 | 1,603 | 1,650 | 1,602 | 1,632 | +1 | +0.1% | 13,200 |
| 2003/11/11 | 1,698 | 1,698 | 1,612 | 1,631 | -94 | -5.4% | 33,500 |
| 2003/11/10 | 1,750 | 1,778 | 1,700 | 1,725 | -53 | -3% | 41,500 |
| 2003/11/07 | 1,740 | 1,790 | 1,735 | 1,778 | +43 | +2.5% | 16,300 |
| 2003/11/06 | 1,750 | 1,755 | 1,700 | 1,735 | -4 | -0.2% | 27,700 |
| 2003/11/05 | 1,720 | 1,750 | 1,700 | 1,739 | +44 | +2.6% | 64,400 |
| 2003/11/04 | 1,690 | 1,738 | 1,690 | 1,695 | -55 | -3.1% | 25,000 |
| 2003/10/31 | 1,722 | 1,750 | 1,690 | 1,750 | +30 | +1.7% | 31,400 |
| 2003/10/30 | 1,714 | 1,725 | 1,690 | 1,720 | -2 | -0.1% | 25,900 |
| 2003/10/29 | 1,712 | 1,730 | 1,710 | 1,722 | -12 | -0.7% | 16,300 |
| 2003/10/28 | 1,730 | 1,750 | 1,700 | 1,734 | +44 | +2.6% | 69,800 |
| 2003/10/27 | 1,701 | 1,790 | 1,690 | 1,690 | ±0 | ±0% | 19,100 |
| 2003/10/24 | 1,790 | 1,795 | 1,690 | 1,690 | -70 | -4% | 24,200 |
| 2003/10/23 | 1,766 | 1,777 | 1,740 | 1,760 | -35 | -1.9% | 42,500 |
| 2003/10/22 | 1,825 | 1,832 | 1,781 | 1,795 | -30 | -1.6% | 37,800 |
| 2003/10/21 | 1,930 | 1,930 | 1,825 | 1,825 | -115 | -5.9% | 43,800 |
| 2003/10/20 | 2,015 | 2,060 | 1,900 | 1,940 | -59 | -3% | 184,900 |
| 2003/10/17 | 1,810 | 2,000 | 1,810 | 1,999 | +219 | +12.3% | 374,300 |
| 2003/10/16 | 1,850 | 1,850 | 1,760 | 1,780 | -68 | -3.7% | 76,700 |
| 2003/10/15 | 1,930 | 1,930 | 1,800 | 1,848 | -22 | -1.2% | 98,200 |
| 2003/10/14 | 1,780 | 1,880 | 1,751 | 1,870 | +150 | +8.7% | 276,800 |
| 2003/10/10 | 1,621 | 1,730 | 1,600 | 1,720 | +129 | +8.1% | 152,600 |
| 2003/10/09 | 1,585 | 1,591 | 1,535 | 1,591 | -4 | -0.3% | 67,100 |
| 2003/10/08 | 1,642 | 1,642 | 1,585 | 1,595 | -47 | -2.9% | 59,900 |
| 2003/10/07 | 1,670 | 1,671 | 1,625 | 1,642 | -38 | -2.3% | 61,000 |
| 2003/10/06 | 1,691 | 1,740 | 1,670 | 1,680 | -23 | -1.4% | 112,900 |
| 2003/10/03 | 1,700 | 1,740 | 1,699 | 1,703 | -17 | -1% | 73,100 |
| 2003/10/02 | 1,700 | 1,720 | 1,682 | 1,720 | ±0 | ±0% | 111,400 |
| 2003/10/01 | 1,700 | 1,720 | 1,670 | 1,720 | +20 | +1.2% | 113,700 |
| 2003/09/30 | 1,735 | 1,735 | 1,690 | 1,700 | -5 | -0.3% | 51,500 |
| 2003/09/29 | 1,730 | 1,740 | 1,690 | 1,705 | +24 | +1.4% | 92,200 |
| 2003/09/26 | 1,589 | 1,690 | 1,555 | 1,681 | +2 | +0.1% | 91,100 |
5301～
5350
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
