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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 1,153 | 1,155 | 1,133 | 1,151 | -13 | -1.1% | 112,000 |
| 2022/07/11 | 1,156 | 1,173 | 1,151 | 1,164 | +33 | +2.9% | 131,600 |
| 2022/07/08 | 1,140 | 1,161 | 1,128 | 1,131 | +13 | +1.2% | 191,900 |
| 2022/07/07 | 1,121 | 1,122 | 1,100 | 1,118 | +1 | +0.1% | 177,200 |
| 2022/07/06 | 1,121 | 1,135 | 1,105 | 1,117 | -46 | -4% | 258,800 |
| 2022/07/05 | 1,160 | 1,174 | 1,153 | 1,163 | +13 | +1.1% | 107,200 |
| 2022/07/04 | 1,139 | 1,159 | 1,128 | 1,150 | +39 | +3.5% | 114,600 |
| 2022/07/01 | 1,155 | 1,163 | 1,104 | 1,111 | -59 | -5% | 303,100 |
| 2022/06/30 | 1,149 | 1,170 | 1,135 | 1,170 | +1 | +0.1% | 182,000 |
| 2022/06/29 | 1,146 | 1,169 | 1,129 | 1,169 | +24 | +2.1% | 173,400 |
| 2022/06/28 | 1,125 | 1,151 | 1,120 | 1,145 | +26 | +2.3% | 210,000 |
| 2022/06/27 | 1,115 | 1,121 | 1,093 | 1,119 | +24 | +2.2% | 189,500 |
| 2022/06/24 | 1,087 | 1,104 | 1,080 | 1,095 | ±0 | ±0% | 233,400 |
| 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 |
751～
800
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
