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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 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 |
| 2022/09/05 | 1,422 | 1,479 | 1,422 | 1,462 | +40 | +2.8% | 151,600 |
| 2022/09/02 | 1,443 | 1,462 | 1,410 | 1,422 | -20 | -1.4% | 108,700 |
| 2022/09/01 | 1,427 | 1,461 | 1,420 | 1,442 | -6 | -0.4% | 184,100 |
| 2022/08/31 | 1,458 | 1,458 | 1,421 | 1,448 | -29 | -2% | 165,500 |
| 2022/08/30 | 1,430 | 1,485 | 1,430 | 1,477 | +57 | +4% | 199,900 |
| 2022/08/29 | 1,376 | 1,422 | 1,369 | 1,420 | +7 | +0.5% | 116,700 |
| 2022/08/26 | 1,428 | 1,428 | 1,413 | 1,413 | -4 | -0.3% | 63,900 |
| 2022/08/25 | 1,418 | 1,437 | 1,406 | 1,417 | -13 | -0.9% | 106,500 |
| 2022/08/24 | 1,430 | 1,451 | 1,425 | 1,430 | +25 | +1.8% | 114,800 |
| 2022/08/23 | 1,400 | 1,417 | 1,391 | 1,405 | -8 | -0.6% | 119,000 |
| 2022/08/22 | 1,447 | 1,456 | 1,413 | 1,413 | -37 | -2.6% | 172,800 |
| 2022/08/19 | 1,455 | 1,471 | 1,434 | 1,450 | +5 | +0.3% | 167,200 |
| 2022/08/18 | 1,403 | 1,459 | 1,401 | 1,445 | +44 | +3.1% | 253,500 |
| 2022/08/17 | 1,415 | 1,426 | 1,393 | 1,401 | -20 | -1.4% | 233,300 |
| 2022/08/16 | 1,450 | 1,468 | 1,417 | 1,421 | -33 | -2.3% | 215,000 |
| 2022/08/15 | 1,382 | 1,488 | 1,372 | 1,454 | +51 | +3.6% | 544,600 |
| 2022/08/12 | 1,340 | 1,418 | 1,324 | 1,403 | +141 | +11.2% | 955,700 |
| 2022/08/10 | 1,254 | 1,263 | 1,225 | 1,262 | +12 | +1% | 128,100 |
| 2022/08/09 | 1,257 | 1,269 | 1,243 | 1,250 | +1 | +0.1% | 158,000 |
| 2022/08/08 | 1,217 | 1,252 | 1,216 | 1,249 | +33 | +2.7% | 141,000 |
| 2022/08/05 | 1,215 | 1,227 | 1,203 | 1,216 | -21 | -1.7% | 161,000 |
| 2022/08/04 | 1,238 | 1,244 | 1,225 | 1,237 | -14 | -1.1% | 109,700 |
| 2022/08/03 | 1,233 | 1,253 | 1,229 | 1,251 | +38 | +3.1% | 108,900 |
| 2022/08/02 | 1,234 | 1,242 | 1,201 | 1,213 | -34 | -2.7% | 148,800 |
| 2022/08/01 | 1,235 | 1,249 | 1,222 | 1,247 | +14 | +1.1% | 126,900 |
| 2022/07/29 | 1,250 | 1,267 | 1,228 | 1,233 | -30 | -2.4% | 108,400 |
| 2022/07/28 | 1,261 | 1,267 | 1,251 | 1,263 | +20 | +1.6% | 115,200 |
| 2022/07/27 | 1,255 | 1,260 | 1,239 | 1,243 | -6 | -0.5% | 87,000 |
| 2022/07/26 | 1,247 | 1,259 | 1,242 | 1,249 | +14 | +1.1% | 91,300 |
| 2022/07/25 | 1,240 | 1,240 | 1,216 | 1,235 | +2 | +0.2% | 92,600 |
| 2022/07/22 | 1,214 | 1,240 | 1,210 | 1,233 | +7 | +0.6% | 138,400 |
| 2022/07/21 | 1,199 | 1,226 | 1,194 | 1,226 | +31 | +2.6% | 186,900 |
| 2022/07/20 | 1,203 | 1,205 | 1,185 | 1,195 | +17 | +1.4% | 115,000 |
| 2022/07/19 | 1,195 | 1,203 | 1,176 | 1,178 | +8 | +0.7% | 116,100 |
| 2022/07/15 | 1,164 | 1,177 | 1,155 | 1,170 | -1 | -0.1% | 104,700 |
| 2022/07/14 | 1,158 | 1,177 | 1,146 | 1,171 | +17 | +1.5% | 114,300 |
| 2022/07/13 | 1,140 | 1,156 | 1,139 | 1,154 | +3 | +0.3% | 94,300 |
701～
750
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
