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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,605 | 1,609 | 1,552 | 1,553 | -46 | -2.9% | 186,500 |
| 2022/11/17 | 1,545 | 1,610 | 1,544 | 1,599 | +47 | +3% | 129,800 |
| 2022/11/16 | 1,575 | 1,576 | 1,552 | 1,552 | -25 | -1.6% | 139,400 |
| 2022/11/15 | 1,590 | 1,591 | 1,567 | 1,577 | -33 | -2% | 153,400 |
| 2022/11/14 | 1,642 | 1,651 | 1,598 | 1,610 | -48 | -2.9% | 165,700 |
| 2022/11/11 | 1,650 | 1,669 | 1,593 | 1,658 | +9 | +0.5% | 334,900 |
| 2022/11/10 | 1,750 | 1,757 | 1,637 | 1,649 | -162 | -8.9% | 477,600 |
| 2022/11/09 | 1,783 | 1,814 | 1,773 | 1,811 | +1 | +0.1% | 234,300 |
| 2022/11/08 | 1,808 | 1,830 | 1,787 | 1,810 | +16 | +0.9% | 346,700 |
| 2022/11/07 | 1,754 | 1,799 | 1,701 | 1,794 | +43 | +2.5% | 284,300 |
| 2022/11/04 | 1,778 | 1,801 | 1,743 | 1,751 | -12 | -0.7% | 325,800 |
| 2022/11/02 | 1,728 | 1,833 | 1,714 | 1,763 | +66 | +3.9% | 692,300 |
| 2022/11/01 | 1,644 | 1,698 | 1,632 | 1,697 | +78 | +4.8% | 284,100 |
| 2022/10/31 | 1,594 | 1,629 | 1,580 | 1,619 | +45 | +2.9% | 209,500 |
| 2022/10/28 | 1,520 | 1,577 | 1,518 | 1,574 | +41 | +2.7% | 277,400 |
| 2022/10/27 | 1,545 | 1,553 | 1,526 | 1,533 | -8 | -0.5% | 96,600 |
| 2022/10/26 | 1,530 | 1,546 | 1,522 | 1,541 | +32 | +2.1% | 84,600 |
| 2022/10/25 | 1,494 | 1,518 | 1,491 | 1,509 | +14 | +0.9% | 72,000 |
| 2022/10/24 | 1,518 | 1,518 | 1,487 | 1,495 | -6 | -0.4% | 71,200 |
| 2022/10/21 | 1,503 | 1,507 | 1,489 | 1,501 | +1 | +0.1% | 49,900 |
| 2022/10/20 | 1,475 | 1,503 | 1,475 | 1,500 | +14 | +0.9% | 82,100 |
| 2022/10/19 | 1,500 | 1,500 | 1,480 | 1,486 | -14 | -0.9% | 71,400 |
| 2022/10/18 | 1,508 | 1,514 | 1,497 | 1,500 | +15 | +1% | 90,500 |
| 2022/10/17 | 1,462 | 1,485 | 1,462 | 1,485 | +1 | +0.1% | 78,900 |
| 2022/10/14 | 1,518 | 1,518 | 1,483 | 1,484 | +9 | +0.6% | 104,300 |
| 2022/10/13 | 1,473 | 1,483 | 1,456 | 1,475 | -3 | -0.2% | 101,500 |
| 2022/10/12 | 1,463 | 1,486 | 1,457 | 1,478 | -2 | -0.1% | 130,400 |
| 2022/10/11 | 1,500 | 1,505 | 1,462 | 1,480 | -33 | -2.2% | 182,900 |
| 2022/10/07 | 1,526 | 1,545 | 1,512 | 1,513 | -41 | -2.6% | 123,700 |
| 2022/10/06 | 1,530 | 1,566 | 1,530 | 1,554 | +31 | +2% | 129,100 |
| 2022/10/05 | 1,550 | 1,560 | 1,515 | 1,523 | -15 | -1% | 91,500 |
| 2022/10/04 | 1,512 | 1,549 | 1,498 | 1,538 | +60 | +4.1% | 194,900 |
| 2022/10/03 | 1,475 | 1,478 | 1,432 | 1,478 | -1 | -0.1% | 101,700 |
| 2022/09/30 | 1,480 | 1,490 | 1,466 | 1,479 | -13 | -0.9% | 119,500 |
| 2022/09/29 | 1,504 | 1,510 | 1,482 | 1,492 | +25 | +1.7% | 137,200 |
| 2022/09/28 | 1,487 | 1,493 | 1,446 | 1,467 | +3 | +0.2% | 171,100 |
| 2022/09/27 | 1,446 | 1,470 | 1,443 | 1,464 | +32 | +2.2% | 159,500 |
| 2022/09/26 | 1,459 | 1,464 | 1,410 | 1,432 | -53 | -3.6% | 199,400 |
| 2022/09/22 | 1,465 | 1,487 | 1,462 | 1,485 | +16 | +1.1% | 85,500 |
| 2022/09/21 | 1,451 | 1,478 | 1,450 | 1,469 | +2 | +0.1% | 108,800 |
| 2022/09/20 | 1,501 | 1,515 | 1,463 | 1,467 | -6 | -0.4% | 111,000 |
| 2022/09/16 | 1,484 | 1,494 | 1,468 | 1,473 | -38 | -2.5% | 106,500 |
| 2022/09/15 | 1,490 | 1,514 | 1,487 | 1,511 | +22 | +1.5% | 107,600 |
| 2022/09/14 | 1,471 | 1,508 | 1,465 | 1,489 | -6 | -0.4% | 143,500 |
| 2022/09/13 | 1,491 | 1,510 | 1,485 | 1,495 | +18 | +1.2% | 114,500 |
| 2022/09/12 | 1,515 | 1,519 | 1,476 | 1,477 | -23 | -1.5% | 102,700 |
| 2022/09/09 | 1,503 | 1,519 | 1,496 | 1,500 | +3 | +0.2% | 133,000 |
| 2022/09/08 | 1,474 | 1,502 | 1,474 | 1,497 | +28 | +1.9% | 145,300 |
| 2022/09/07 | 1,494 | 1,495 | 1,454 | 1,469 | -30 | -2% | 162,500 |
| 2022/09/06 | 1,459 | 1,512 | 1,447 | 1,499 | +37 | +2.5% | 258,000 |
601～
650
件表示中 / 5346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 | 429,500円 | -11.6% | +36.4% | 2.79% | 6.87倍 | 1.57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 |
| オルガノ | 685,000円 | +11.4% | +32.3% | 2.07% | 13.69倍 | 2.91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 |
| 日精工 | 62,700円 | +0.1% | -31.3% | 5.42% | 51.06倍 | 0.48倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| 牧野フ | 1,120,000円 | +2.5% | +9.5% | 2.41% | 14.55倍 | 1.16倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| ナブテスコ | 225,100円 | +3.9% | +25.1% | 3.55% | 20.65倍 | 1.00倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
市場注目の銘柄
チャート関連のコラム
