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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,088 | 1,114 | 1,078 | 1,095 | -6 | -0.5% | 238,800 |
| 2022/06/22 | 1,155 | 1,155 | 1,100 | 1,101 | -37 | -3.3% | 172,000 |
| 2022/06/21 | 1,111 | 1,157 | 1,088 | 1,138 | +51 | +4.7% | 250,400 |
| 2022/06/20 | 1,155 | 1,160 | 1,069 | 1,087 | -71 | -6.1% | 303,300 |
| 2022/06/17 | 1,144 | 1,168 | 1,119 | 1,158 | -29 | -2.4% | 241,400 |
| 2022/06/16 | 1,238 | 1,244 | 1,185 | 1,187 | -23 | -1.9% | 237,700 |
| 2022/06/15 | 1,268 | 1,275 | 1,206 | 1,210 | -60 | -4.7% | 255,700 |
| 2022/06/14 | 1,269 | 1,274 | 1,235 | 1,270 | -27 | -2.1% | 220,200 |
| 2022/06/13 | 1,318 | 1,339 | 1,285 | 1,297 | -50 | -3.7% | 205,700 |
| 2022/06/10 | 1,363 | 1,368 | 1,329 | 1,347 | -41 | -3% | 188,500 |
| 2022/06/09 | 1,413 | 1,421 | 1,386 | 1,388 | -21 | -1.5% | 172,700 |
| 2022/06/08 | 1,337 | 1,424 | 1,336 | 1,409 | +85 | +6.4% | 311,100 |
| 2022/06/07 | 1,348 | 1,350 | 1,322 | 1,324 | -17 | -1.3% | 113,200 |
| 2022/06/06 | 1,299 | 1,341 | 1,298 | 1,341 | +47 | +3.6% | 222,200 |
| 2022/06/03 | 1,283 | 1,295 | 1,265 | 1,294 | +24 | +1.9% | 86,700 |
| 2022/06/02 | 1,307 | 1,307 | 1,267 | 1,270 | -27 | -2.1% | 121,900 |
| 2022/06/01 | 1,300 | 1,309 | 1,276 | 1,297 | -9 | -0.7% | 123,800 |
| 2022/05/31 | 1,260 | 1,313 | 1,250 | 1,306 | +48 | +3.8% | 349,700 |
| 2022/05/30 | 1,249 | 1,264 | 1,224 | 1,258 | +26 | +2.1% | 193,700 |
| 2022/05/27 | 1,232 | 1,236 | 1,220 | 1,232 | +13 | +1.1% | 63,500 |
| 2022/05/26 | 1,232 | 1,253 | 1,211 | 1,219 | -18 | -1.5% | 107,800 |
| 2022/05/25 | 1,265 | 1,269 | 1,237 | 1,237 | -10 | -0.8% | 80,900 |
| 2022/05/24 | 1,275 | 1,280 | 1,247 | 1,247 | -29 | -2.3% | 101,100 |
| 2022/05/23 | 1,290 | 1,298 | 1,267 | 1,276 | -12 | -0.9% | 152,300 |
| 2022/05/20 | 1,222 | 1,292 | 1,214 | 1,288 | +66 | +5.4% | 243,300 |
| 2022/05/19 | 1,190 | 1,223 | 1,185 | 1,222 | +2 | +0.2% | 90,500 |
| 2022/05/18 | 1,259 | 1,259 | 1,213 | 1,220 | -27 | -2.2% | 122,000 |
| 2022/05/17 | 1,181 | 1,251 | 1,172 | 1,247 | +72 | +6.1% | 290,800 |
| 2022/05/16 | 1,205 | 1,216 | 1,175 | 1,175 | -14 | -1.2% | 155,100 |
| 2022/05/13 | 1,189 | 1,201 | 1,169 | 1,189 | -11 | -0.9% | 184,000 |
| 2022/05/12 | 1,179 | 1,265 | 1,171 | 1,200 | +5 | +0.4% | 368,200 |
| 2022/05/11 | 1,177 | 1,206 | 1,171 | 1,195 | +2 | +0.2% | 317,100 |
| 2022/05/10 | 1,205 | 1,213 | 1,149 | 1,193 | -39 | -3.2% | 249,300 |
| 2022/05/09 | 1,248 | 1,253 | 1,224 | 1,232 | -18 | -1.4% | 174,000 |
| 2022/05/06 | 1,191 | 1,251 | 1,189 | 1,250 | +54 | +4.5% | 238,900 |
| 2022/05/02 | 1,220 | 1,222 | 1,192 | 1,196 | -24 | -2% | 119,400 |
| 2022/04/28 | 1,175 | 1,224 | 1,175 | 1,220 | +39 | +3.3% | 186,600 |
| 2022/04/27 | 1,150 | 1,193 | 1,142 | 1,181 | +7 | +0.6% | 277,000 |
| 2022/04/26 | 1,209 | 1,211 | 1,163 | 1,174 | -13 | -1.1% | 202,100 |
| 2022/04/25 | 1,220 | 1,220 | 1,187 | 1,187 | -41 | -3.3% | 152,300 |
| 2022/04/22 | 1,246 | 1,256 | 1,222 | 1,228 | -21 | -1.7% | 103,400 |
| 2022/04/21 | 1,250 | 1,256 | 1,226 | 1,249 | -1 | -0.1% | 96,400 |
| 2022/04/20 | 1,265 | 1,273 | 1,247 | 1,250 | -3 | -0.2% | 96,000 |
| 2022/04/19 | 1,255 | 1,259 | 1,232 | 1,253 | +12 | +1% | 63,200 |
| 2022/04/18 | 1,251 | 1,261 | 1,238 | 1,241 | -30 | -2.4% | 70,700 |
| 2022/04/15 | 1,265 | 1,278 | 1,253 | 1,271 | +6 | +0.5% | 120,600 |
| 2022/04/14 | 1,231 | 1,273 | 1,228 | 1,265 | +39 | +3.2% | 160,800 |
| 2022/04/13 | 1,206 | 1,227 | 1,200 | 1,226 | +27 | +2.3% | 99,700 |
| 2022/04/12 | 1,240 | 1,242 | 1,199 | 1,199 | -43 | -3.5% | 161,200 |
| 2022/04/11 | 1,229 | 1,251 | 1,224 | 1,242 | +16 | +1.3% | 210,700 |
701～
750
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
