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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 1,471 | 1,471 | 1,448 | 1,460 | -11 | -0.7% | 167,100 |
| 2023/07/14 | 1,487 | 1,496 | 1,445 | 1,471 | -17 | -1.1% | 212,600 |
| 2023/07/13 | 1,510 | 1,522 | 1,485 | 1,488 | -32 | -2.1% | 239,700 |
| 2023/07/12 | 1,514 | 1,536 | 1,508 | 1,520 | +9 | +0.6% | 154,600 |
| 2023/07/11 | 1,537 | 1,540 | 1,496 | 1,511 | -16 | -1% | 186,700 |
| 2023/07/10 | 1,570 | 1,598 | 1,523 | 1,527 | -33 | -2.1% | 390,000 |
| 2023/07/07 | 1,507 | 1,615 | 1,462 | 1,560 | +65 | +4.3% | 1,045,300 |
| 2023/07/06 | 1,385 | 1,547 | 1,385 | 1,495 | +100 | +7.2% | 1,175,800 |
| 2023/07/05 | 1,381 | 1,395 | 1,378 | 1,395 | +6 | +0.4% | 76,900 |
| 2023/07/04 | 1,410 | 1,410 | 1,383 | 1,389 | -18 | -1.3% | 106,500 |
| 2023/07/03 | 1,397 | 1,408 | 1,387 | 1,407 | +17 | +1.2% | 89,200 |
| 2023/06/30 | 1,401 | 1,402 | 1,373 | 1,390 | -4 | -0.3% | 120,900 |
| 2023/06/29 | 1,423 | 1,423 | 1,390 | 1,394 | -20 | -1.4% | 87,500 |
| 2023/06/28 | 1,392 | 1,415 | 1,385 | 1,414 | +22 | +1.6% | 70,300 |
| 2023/06/27 | 1,395 | 1,395 | 1,375 | 1,392 | -3 | -0.2% | 69,200 |
| 2023/06/26 | 1,401 | 1,415 | 1,381 | 1,395 | -15 | -1.1% | 68,300 |
| 2023/06/23 | 1,432 | 1,440 | 1,393 | 1,410 | -26 | -1.8% | 115,100 |
| 2023/06/22 | 1,450 | 1,461 | 1,434 | 1,436 | -5 | -0.3% | 124,500 |
| 2023/06/21 | 1,436 | 1,442 | 1,424 | 1,441 | -4 | -0.3% | 68,900 |
| 2023/06/20 | 1,428 | 1,447 | 1,418 | 1,445 | +22 | +1.5% | 109,500 |
| 2023/06/19 | 1,447 | 1,451 | 1,416 | 1,423 | -24 | -1.7% | 66,500 |
| 2023/06/16 | 1,436 | 1,452 | 1,411 | 1,447 | +29 | +2% | 172,500 |
| 2023/06/15 | 1,445 | 1,445 | 1,417 | 1,418 | -30 | -2.1% | 138,000 |
| 2023/06/14 | 1,441 | 1,471 | 1,440 | 1,448 | +16 | +1.1% | 131,800 |
| 2023/06/13 | 1,428 | 1,440 | 1,423 | 1,432 | +11 | +0.8% | 88,400 |
| 2023/06/12 | 1,426 | 1,430 | 1,412 | 1,421 | -2 | -0.1% | 86,800 |
| 2023/06/09 | 1,433 | 1,437 | 1,417 | 1,423 | +1 | +0.1% | 89,000 |
| 2023/06/08 | 1,444 | 1,453 | 1,417 | 1,422 | +1 | +0.1% | 99,400 |
| 2023/06/07 | 1,441 | 1,444 | 1,412 | 1,421 | -17 | -1.2% | 159,700 |
| 2023/06/06 | 1,414 | 1,440 | 1,398 | 1,438 | +11 | +0.8% | 146,500 |
| 2023/06/05 | 1,431 | 1,442 | 1,420 | 1,427 | +21 | +1.5% | 124,400 |
| 2023/06/02 | 1,331 | 1,414 | 1,331 | 1,406 | +78 | +5.9% | 212,700 |
| 2023/06/01 | 1,325 | 1,333 | 1,318 | 1,328 | +15 | +1.1% | 111,000 |
| 2023/05/31 | 1,325 | 1,330 | 1,310 | 1,313 | -27 | -2% | 231,400 |
| 2023/05/30 | 1,363 | 1,365 | 1,338 | 1,340 | -24 | -1.8% | 95,300 |
| 2023/05/29 | 1,359 | 1,372 | 1,354 | 1,364 | +27 | +2% | 87,400 |
| 2023/05/26 | 1,365 | 1,365 | 1,337 | 1,337 | -19 | -1.4% | 90,100 |
| 2023/05/25 | 1,369 | 1,372 | 1,355 | 1,356 | -20 | -1.5% | 95,100 |
| 2023/05/24 | 1,397 | 1,397 | 1,371 | 1,376 | +3 | +0.2% | 72,800 |
| 2023/05/23 | 1,400 | 1,405 | 1,366 | 1,373 | -14 | -1% | 105,200 |
| 2023/05/22 | 1,389 | 1,390 | 1,370 | 1,387 | +3 | +0.2% | 81,400 |
| 2023/05/19 | 1,384 | 1,397 | 1,380 | 1,384 | +11 | +0.8% | 83,600 |
| 2023/05/18 | 1,380 | 1,390 | 1,362 | 1,373 | +10 | +0.7% | 128,800 |
| 2023/05/17 | 1,360 | 1,372 | 1,347 | 1,363 | -11 | -0.8% | 96,200 |
| 2023/05/16 | 1,385 | 1,385 | 1,354 | 1,374 | -13 | -0.9% | 112,200 |
| 2023/05/15 | 1,379 | 1,404 | 1,367 | 1,387 | +8 | +0.6% | 114,100 |
| 2023/05/12 | 1,467 | 1,468 | 1,363 | 1,379 | -28 | -2% | 287,700 |
| 2023/05/11 | 1,455 | 1,471 | 1,404 | 1,407 | -59 | -4% | 189,400 |
| 2023/05/10 | 1,480 | 1,480 | 1,454 | 1,466 | -17 | -1.1% | 114,800 |
| 2023/05/09 | 1,465 | 1,510 | 1,453 | 1,483 | +47 | +3.3% | 265,600 |
501～
550
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
