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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 1,528 | 1,539 | 1,510 | 1,516 | -12 | -0.8% | 136,400 |
| 2023/02/20 | 1,523 | 1,534 | 1,484 | 1,528 | +5 | +0.3% | 137,100 |
| 2023/02/17 | 1,510 | 1,539 | 1,501 | 1,523 | +6 | +0.4% | 194,600 |
| 2023/02/16 | 1,550 | 1,561 | 1,510 | 1,517 | -17 | -1.1% | 286,300 |
| 2023/02/15 | 1,464 | 1,550 | 1,447 | 1,534 | +84 | +5.8% | 559,000 |
| 2023/02/14 | 1,450 | 1,470 | 1,439 | 1,450 | +8 | +0.6% | 308,600 |
| 2023/02/13 | 1,500 | 1,523 | 1,412 | 1,442 | +96 | +7.1% | 811,100 |
| 2023/02/10 | 1,347 | 1,358 | 1,337 | 1,346 | -11 | -0.8% | 67,200 |
| 2023/02/09 | 1,344 | 1,360 | 1,333 | 1,357 | +7 | +0.5% | 81,100 |
| 2023/02/08 | 1,361 | 1,363 | 1,333 | 1,350 | -2 | -0.1% | 116,400 |
| 2023/02/07 | 1,365 | 1,373 | 1,347 | 1,352 | -23 | -1.7% | 80,500 |
| 2023/02/06 | 1,361 | 1,379 | 1,361 | 1,375 | +30 | +2.2% | 118,600 |
| 2023/02/03 | 1,339 | 1,348 | 1,333 | 1,345 | -12 | -0.9% | 89,500 |
| 2023/02/02 | 1,379 | 1,383 | 1,340 | 1,357 | -20 | -1.5% | 127,100 |
| 2023/02/01 | 1,413 | 1,417 | 1,376 | 1,377 | -27 | -1.9% | 97,200 |
| 2023/01/31 | 1,394 | 1,421 | 1,389 | 1,404 | +15 | +1.1% | 148,900 |
| 2023/01/30 | 1,392 | 1,401 | 1,386 | 1,389 | -9 | -0.6% | 72,100 |
| 2023/01/27 | 1,390 | 1,398 | 1,378 | 1,398 | +11 | +0.8% | 84,800 |
| 2023/01/26 | 1,409 | 1,416 | 1,385 | 1,387 | -11 | -0.8% | 96,200 |
| 2023/01/25 | 1,389 | 1,402 | 1,378 | 1,398 | +7 | +0.5% | 138,400 |
| 2023/01/24 | 1,406 | 1,406 | 1,388 | 1,391 | +1 | +0.1% | 139,200 |
| 2023/01/23 | 1,402 | 1,406 | 1,385 | 1,390 | +4 | +0.3% | 72,000 |
| 2023/01/20 | 1,373 | 1,391 | 1,369 | 1,386 | +8 | +0.6% | 69,600 |
| 2023/01/19 | 1,376 | 1,387 | 1,366 | 1,378 | -14 | -1% | 62,100 |
| 2023/01/18 | 1,365 | 1,407 | 1,358 | 1,392 | +29 | +2.1% | 95,800 |
| 2023/01/17 | 1,354 | 1,372 | 1,349 | 1,363 | +25 | +1.9% | 59,400 |
| 2023/01/16 | 1,335 | 1,353 | 1,328 | 1,338 | -13 | -1% | 50,700 |
| 2023/01/13 | 1,391 | 1,391 | 1,350 | 1,351 | -41 | -2.9% | 99,300 |
| 2023/01/12 | 1,369 | 1,393 | 1,358 | 1,392 | +29 | +2.1% | 90,400 |
| 2023/01/11 | 1,343 | 1,366 | 1,343 | 1,363 | +31 | +2.3% | 88,600 |
| 2023/01/10 | 1,359 | 1,367 | 1,332 | 1,332 | -7 | -0.5% | 77,000 |
| 2023/01/06 | 1,305 | 1,347 | 1,305 | 1,339 | +22 | +1.7% | 103,900 |
| 2023/01/05 | 1,337 | 1,338 | 1,304 | 1,317 | -19 | -1.4% | 120,700 |
| 2023/01/04 | 1,341 | 1,362 | 1,324 | 1,336 | -26 | -1.9% | 166,500 |
| 2022/12/30 | 1,341 | 1,373 | 1,341 | 1,362 | +39 | +2.9% | 133,800 |
| 2022/12/29 | 1,318 | 1,326 | 1,301 | 1,323 | -21 | -1.6% | 107,800 |
| 2022/12/28 | 1,337 | 1,350 | 1,326 | 1,344 | ±0 | ±0% | 120,800 |
| 2022/12/27 | 1,359 | 1,360 | 1,331 | 1,344 | +3 | +0.2% | 100,100 |
| 2022/12/26 | 1,318 | 1,347 | 1,318 | 1,341 | +23 | +1.7% | 116,300 |
| 2022/12/23 | 1,343 | 1,353 | 1,311 | 1,318 | -55 | -4% | 135,700 |
| 2022/12/22 | 1,364 | 1,374 | 1,335 | 1,373 | +21 | +1.6% | 145,100 |
| 2022/12/21 | 1,362 | 1,400 | 1,351 | 1,352 | +6 | +0.4% | 231,200 |
| 2022/12/20 | 1,369 | 1,385 | 1,314 | 1,346 | -14 | -1% | 255,100 |
| 2022/12/19 | 1,385 | 1,396 | 1,359 | 1,360 | -41 | -2.9% | 265,700 |
| 2022/12/16 | 1,431 | 1,444 | 1,401 | 1,401 | -55 | -3.8% | 219,400 |
| 2022/12/15 | 1,476 | 1,505 | 1,453 | 1,456 | -30 | -2% | 218,200 |
| 2022/12/14 | 1,459 | 1,491 | 1,459 | 1,486 | +34 | +2.3% | 173,300 |
| 2022/12/13 | 1,403 | 1,463 | 1,403 | 1,452 | +62 | +4.5% | 216,400 |
| 2022/12/12 | 1,354 | 1,396 | 1,354 | 1,390 | +33 | +2.4% | 172,600 |
| 2022/12/09 | 1,339 | 1,377 | 1,337 | 1,357 | +12 | +0.9% | 148,400 |
601～
650
件表示中 / 5409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 | 638,000円 | -11.6% | +36.4% | 1.88% | 10.21倍 | 2.33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 |
| ＤＭＧ森精 | 342,600円 | -5.7% | -16.5% | 3.06% | 24.29倍 | 1.57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 | 561,900円 | +1.1% | +26.2% | 0.00% | 25.80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 | 910,000円 | +7.2% | +1.1% | 1.87% | 17.28倍 | 3.46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 |
| ジェイテクト | 131,200円 | -6.1% | +45.7% | 4.57% | 20.88倍 | 0.56倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
市場注目の銘柄
チャート関連のコラム
