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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 3,130 | 3,255 | 3,105 | 3,180 | -20 | -0.6% | 357,500 |
| 2024/03/05 | 3,060 | 3,245 | 3,060 | 3,200 | +140 | +4.6% | 428,200 |
| 2024/03/04 | 3,080 | 3,120 | 3,035 | 3,060 | +15 | +0.5% | 205,900 |
| 2024/03/01 | 3,080 | 3,135 | 3,020 | 3,045 | -5 | -0.2% | 175,700 |
| 2024/02/29 | 3,015 | 3,125 | 2,985 | 3,050 | +30 | +1% | 287,200 |
| 2024/02/28 | 3,005 | 3,070 | 2,988 | 3,020 | +40 | +1.3% | 264,100 |
| 2024/02/27 | 2,980 | 3,040 | 2,945 | 2,980 | -35 | -1.2% | 374,700 |
| 2024/02/26 | 3,190 | 3,205 | 3,015 | 3,015 | -75 | -2.4% | 645,700 |
| 2024/02/22 | 2,925 | 3,100 | 2,906 | 3,090 | +202 | +7% | 715,700 |
| 2024/02/21 | 2,960 | 3,010 | 2,888 | 2,888 | -46 | -1.6% | 408,700 |
| 2024/02/20 | 3,045 | 3,085 | 2,876 | 2,934 | -101 | -3.3% | 619,600 |
| 2024/02/19 | 3,005 | 3,050 | 2,930 | 3,035 | +71 | +2.4% | 569,900 |
| 2024/02/16 | 2,836 | 2,999 | 2,762 | 2,964 | +228 | +8.3% | 1,302,700 |
| 2024/02/15 | 2,636 | 2,736 | 2,625 | 2,736 | +500 | +22.4% | 1,021,600 |
| 2024/02/14 | 2,300 | 2,309 | 2,220 | 2,236 | -92 | -4% | 388,500 |
| 2024/02/13 | 2,294 | 2,335 | 2,276 | 2,328 | +40 | +1.7% | 239,000 |
| 2024/02/09 | 2,310 | 2,349 | 2,281 | 2,288 | -14 | -0.6% | 214,400 |
| 2024/02/08 | 2,319 | 2,320 | 2,257 | 2,302 | +18 | +0.8% | 176,300 |
| 2024/02/07 | 2,232 | 2,288 | 2,230 | 2,284 | +35 | +1.6% | 188,600 |
| 2024/02/06 | 2,277 | 2,282 | 2,239 | 2,249 | -51 | -2.2% | 234,100 |
| 2024/02/05 | 2,276 | 2,309 | 2,255 | 2,300 | +41 | +1.8% | 244,500 |
| 2024/02/02 | 2,285 | 2,294 | 2,241 | 2,259 | -6 | -0.3% | 233,500 |
| 2024/02/01 | 2,286 | 2,301 | 2,253 | 2,265 | -59 | -2.5% | 259,800 |
| 2024/01/31 | 2,336 | 2,338 | 2,280 | 2,324 | +14 | +0.6% | 213,400 |
| 2024/01/30 | 2,331 | 2,332 | 2,289 | 2,310 | -32 | -1.4% | 239,900 |
| 2024/01/29 | 2,337 | 2,359 | 2,310 | 2,342 | +27 | +1.2% | 184,100 |
| 2024/01/26 | 2,358 | 2,386 | 2,301 | 2,315 | -17 | -0.7% | 303,000 |
| 2024/01/25 | 2,340 | 2,372 | 2,316 | 2,332 | +2 | +0.1% | 188,900 |
| 2024/01/24 | 2,383 | 2,420 | 2,303 | 2,330 | -56 | -2.3% | 362,700 |
| 2024/01/23 | 2,383 | 2,462 | 2,361 | 2,386 | +17 | +0.7% | 532,400 |
| 2024/01/22 | 2,381 | 2,433 | 2,362 | 2,369 | -15 | -0.6% | 464,100 |
| 2024/01/19 | 2,262 | 2,394 | 2,256 | 2,384 | +121 | +5.3% | 699,700 |
| 2024/01/18 | 2,229 | 2,315 | 2,223 | 2,263 | +27 | +1.2% | 503,200 |
| 2024/01/17 | 2,236 | 2,299 | 2,223 | 2,236 | +42 | +1.9% | 599,400 |
| 2024/01/16 | 2,138 | 2,210 | 2,138 | 2,194 | +42 | +2% | 342,500 |
| 2024/01/15 | 2,107 | 2,153 | 2,081 | 2,152 | +31 | +1.5% | 326,800 |
| 2024/01/12 | 2,168 | 2,188 | 2,103 | 2,121 | -12 | -0.6% | 438,700 |
| 2024/01/11 | 2,163 | 2,163 | 2,122 | 2,133 | -18 | -0.8% | 477,800 |
| 2024/01/10 | 2,248 | 2,248 | 2,147 | 2,151 | -120 | -5.3% | 615,600 |
| 2024/01/09 | 2,320 | 2,320 | 2,250 | 2,271 | -59 | -2.5% | 351,400 |
| 2024/01/05 | 2,338 | 2,353 | 2,310 | 2,330 | -8 | -0.3% | 315,600 |
| 2024/01/04 | 2,320 | 2,344 | 2,271 | 2,338 | +20 | +0.9% | 384,400 |
| 2023/12/29 | 2,371 | 2,378 | 2,280 | 2,318 | -55 | -2.3% | 539,000 |
| 2023/12/28 | 2,377 | 2,445 | 2,330 | 2,373 | -4 | -0.2% | 927,100 |
| 2023/12/27 | 2,259 | 2,383 | 2,206 | 2,377 | +117 | +5.2% | 1,170,800 |
| 2023/12/26 | 2,222 | 2,279 | 2,090 | 2,260 | +50 | +2.3% | 1,542,000 |
| 2023/12/25 | 2,223 | 2,223 | 2,153 | 2,210 | +387 | +21.2% | 1,643,400 |
| 2023/12/22 | 1,822 | 1,849 | 1,814 | 1,823 | +5 | +0.3% | 145,500 |
| 2023/12/21 | 1,845 | 1,847 | 1,818 | 1,818 | -49 | -2.6% | 177,000 |
| 2023/12/20 | 1,910 | 1,918 | 1,866 | 1,867 | -38 | -2% | 157,400 |
51～
100
件表示中 / 5113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 | 280,500円 | +9.1% | -2.2% | 1.43% | 11.26倍 | 1.36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 |
| 平 和 | 201,000円 | +16.0% | +28.4% | 3.98% | 9.91倍 | 0.83倍 |
|
パチンコ、パチスロ機大手。パチンコ機の着脱分離方式草分け。傘下にゴルフ場大手ＰＧＭ |
| ＯＳＧ | 200,100円 | +3.6% | +7.7% | 3.00% | 11.80倍 | 1.01倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
| 日立造 | 111,500円 | +2.6% | -14.2% | 2.06% | 11.74倍 | 1.16倍 |
|
ゴミ焼却発電施設を柱に舶用機器等展開。造船分離。略称社名Ｈｉｔｚ。持分法対象に内海造船 |
| マックス | 360,000円 | +3.7% | -5.2% | 3.00% | 16.75倍 | 1.68倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
市場注目の銘柄
チャート関連のコラム
