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 |
|---|---|---|---|---|---|---|---|
| 2003/10/21 | 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 |
| 2003/09/25 | 1,673 | 1,680 | 1,515 | 1,679 | -11 | -0.7% | 111,800 |
| 2003/09/24 | 1,750 | 1,760 | 1,658 | 1,690 | -90 | -5.1% | 83,100 |
| 2003/09/22 | 1,780 | 1,800 | 1,760 | 1,780 | -24 | -1.3% | 83,800 |
| 2003/09/19 | 1,800 | 1,808 | 1,790 | 1,804 | +3 | +0.2% | 99,500 |
| 2003/09/18 | 1,800 | 1,810 | 1,791 | 1,801 | -9 | -0.5% | 74,500 |
| 2003/09/17 | 1,825 | 1,830 | 1,800 | 1,810 | -43 | -2.3% | 97,900 |
| 2003/09/16 | 1,880 | 1,880 | 1,815 | 1,853 | -6 | -0.3% | 60,600 |
| 2003/09/12 | 1,870 | 1,879 | 1,830 | 1,859 | -11 | -0.6% | 87,500 |
| 2003/09/11 | 1,828 | 1,878 | 1,824 | 1,870 | +65 | +3.6% | 95,100 |
| 2003/09/10 | 1,800 | 1,805 | 1,799 | 1,805 | -1 | -0.1% | 40,000 |
| 2003/09/09 | 1,775 | 1,809 | 1,775 | 1,806 | +1 | +0.1% | 54,000 |
| 2003/09/08 | 1,829 | 1,830 | 1,798 | 1,805 | -25 | -1.4% | 52,700 |
| 2003/09/05 | 1,834 | 1,838 | 1,800 | 1,830 | +5 | +0.3% | 43,300 |
| 2003/09/04 | 1,795 | 1,825 | 1,770 | 1,825 | +24 | +1.3% | 78,600 |
| 2003/09/03 | 1,836 | 1,840 | 1,790 | 1,801 | -34 | -1.9% | 196,400 |
| 2003/09/02 | 1,870 | 1,890 | 1,820 | 1,835 | -31 | -1.7% | 93,900 |
| 2003/09/01 | 1,859 | 1,895 | 1,854 | 1,866 | -53 | -2.8% | 70,600 |
| 2003/08/29 | 1,900 | 1,919 | 1,866 | 1,919 | +12 | +0.6% | 64,900 |
| 2003/08/28 | 1,911 | 1,935 | 1,900 | 1,907 | +2 | +0.1% | 55,200 |
| 2003/08/27 | 1,967 | 1,967 | 1,905 | 1,905 | -30 | -1.6% | 47,800 |
| 2003/08/26 | 1,900 | 1,940 | 1,870 | 1,935 | +65 | +3.5% | 110,400 |
| 2003/08/25 | 1,820 | 1,870 | 1,782 | 1,870 | ±0 | ±0% | 154,300 |
| 2003/08/22 | 1,945 | 1,945 | 1,852 | 1,870 | -90 | -4.6% | 170,600 |
| 2003/08/21 | 1,960 | 1,970 | 1,935 | 1,960 | +5 | +0.3% | 148,000 |
| 2003/08/20 | 1,960 | 1,985 | 1,941 | 1,955 | -35 | -1.8% | 164,400 |
| 2003/08/19 | 1,950 | 1,990 | 1,900 | 1,990 | -100 | -4.8% | 346,300 |
| 2003/08/18 | 2,085 | 2,090 | 2,060 | 2,090 | +40 | +2% | 138,000 |
| 2003/08/15 | 2,005 | 2,050 | 1,980 | 2,050 | +45 | +2.2% | 107,900 |
| 2003/08/14 | 2,030 | 2,030 | 2,000 | 2,005 | -5 | -0.2% | 111,400 |
| 2003/08/13 | 2,000 | 2,050 | 1,985 | 2,010 | +25 | +1.3% | 112,000 |
| 2003/08/12 | 1,994 | 2,000 | 1,980 | 1,985 | -10 | -0.5% | 77,600 |
| 2003/08/11 | 1,969 | 1,995 | 1,906 | 1,995 | +25 | +1.3% | 117,500 |
| 2003/08/08 | 1,965 | 1,976 | 1,955 | 1,970 | +45 | +2.3% | 112,300 |
5301～
5350
件表示中 / 5375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 | 585,000円 | -11.6% | +36.4% | 2.05% | 9.36倍 | 2.14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 |
| フジテック | 601,500円 | +1.1% | +26.2% | 2.91% | 27.61倍 | 3.02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 |
| ＤＭＧ森精 | 307,300円 | -5.7% | -16.5% | 3.42% | 21.79倍 | 1.38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 |
| オルガノ | 807,000円 | +7.2% | +1.1% | 2.11% | 15.33倍 | 3.06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 |
| 三浦工 | 286,100円 | +8.0% | +24.5% | 2.34% | 12.49倍 | 1.62倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
市場注目の銘柄
チャート関連のコラム
