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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 4,125 | 4,180 | 4,060 | 4,100 | -20 | -0.5% | 367,200 |
| 2025/03/31 | 4,075 | 4,145 | 4,055 | 4,120 | -5 | -0.1% | 467,400 |
| 2025/03/28 | 4,145 | 4,190 | 4,100 | 4,125 | -80 | -1.9% | 302,200 |
| 2025/03/27 | 4,125 | 4,205 | 4,110 | 4,205 | +10 | +0.2% | 295,900 |
| 2025/03/26 | 4,210 | 4,235 | 4,145 | 4,195 | +25 | +0.6% | 350,500 |
| 2025/03/25 | 4,410 | 4,410 | 4,160 | 4,170 | -180 | -4.1% | 594,400 |
| 2025/03/24 | 4,410 | 4,515 | 4,275 | 4,350 | +80 | +1.9% | 790,800 |
| 2025/03/21 | 4,125 | 4,300 | 4,120 | 4,270 | +130 | +3.1% | 418,700 |
| 2025/03/19 | 4,190 | 4,220 | 4,130 | 4,140 | -10 | -0.2% | 256,300 |
| 2025/03/18 | 4,165 | 4,205 | 4,140 | 4,150 | -10 | -0.2% | 316,700 |
| 2025/03/17 | 4,175 | 4,245 | 4,160 | 4,160 | ±0 | ±0% | 205,800 |
| 2025/03/14 | 4,215 | 4,240 | 4,130 | 4,160 | -45 | -1.1% | 243,700 |
| 2025/03/13 | 4,185 | 4,295 | 4,120 | 4,205 | +55 | +1.3% | 438,700 |
| 2025/03/12 | 4,100 | 4,190 | 4,070 | 4,150 | +120 | +3% | 373,400 |
| 2025/03/11 | 4,070 | 4,105 | 3,930 | 4,030 | -85 | -2.1% | 531,800 |
| 2025/03/10 | 4,190 | 4,220 | 4,060 | 4,115 | -35 | -0.8% | 378,300 |
| 2025/03/07 | 4,225 | 4,270 | 4,105 | 4,150 | -215 | -4.9% | 547,900 |
| 2025/03/06 | 4,260 | 4,365 | 4,195 | 4,365 | +105 | +2.5% | 409,300 |
| 2025/03/05 | 4,185 | 4,370 | 4,170 | 4,260 | +145 | +3.5% | 873,300 |
| 2025/03/04 | 4,075 | 4,125 | 4,045 | 4,115 | +60 | +1.5% | 531,300 |
| 2025/03/03 | 3,995 | 4,095 | 3,985 | 4,055 | +40 | +1% | 305,200 |
| 2025/02/28 | 4,050 | 4,060 | 3,980 | 4,015 | -55 | -1.4% | 360,400 |
| 2025/02/27 | 4,135 | 4,185 | 4,040 | 4,070 | -10 | -0.2% | 390,500 |
| 2025/02/26 | 4,050 | 4,145 | 4,005 | 4,080 | -35 | -0.9% | 415,700 |
| 2025/02/25 | 4,190 | 4,270 | 4,035 | 4,115 | -145 | -3.4% | 843,900 |
| 2025/02/21 | 4,250 | 4,290 | 4,190 | 4,260 | +15 | +0.4% | 475,600 |
| 2025/02/20 | 4,190 | 4,250 | 4,095 | 4,245 | +65 | +1.6% | 627,300 |
| 2025/02/19 | 4,180 | 4,230 | 4,160 | 4,180 | -120 | -2.8% | 1,036,500 |
| 2025/02/18 | 4,225 | 4,360 | 4,210 | 4,300 | -20 | -0.5% | 627,100 |
| 2025/02/17 | 4,420 | 4,480 | 4,300 | 4,320 | -240 | -5.3% | 1,103,600 |
| 2025/02/14 | 4,090 | 4,640 | 4,090 | 4,560 | +570 | +14.3% | 3,521,200 |
| 2025/02/13 | 3,295 | 3,990 | 3,235 | 3,990 | +700 | +21.3% | 2,215,000 |
| 2025/02/12 | 3,155 | 3,290 | 3,135 | 3,290 | +155 | +4.9% | 451,800 |
| 2025/02/10 | 3,125 | 3,155 | 3,110 | 3,135 | +10 | +0.3% | 206,800 |
| 2025/02/07 | 3,130 | 3,145 | 3,100 | 3,125 | -25 | -0.8% | 297,900 |
| 2025/02/06 | 3,150 | 3,200 | 3,135 | 3,150 | ±0 | ±0% | 260,900 |
| 2025/02/05 | 3,205 | 3,225 | 3,135 | 3,150 | +15 | +0.5% | 299,900 |
| 2025/02/04 | 3,230 | 3,240 | 3,130 | 3,135 | -25 | -0.8% | 337,200 |
| 2025/02/03 | 3,165 | 3,200 | 3,145 | 3,160 | -60 | -1.9% | 278,600 |
| 2025/01/31 | 3,210 | 3,235 | 3,165 | 3,220 | +15 | +0.5% | 235,500 |
| 2025/01/30 | 3,165 | 3,220 | 3,150 | 3,205 | +40 | +1.3% | 290,100 |
| 2025/01/29 | 3,145 | 3,190 | 3,140 | 3,165 | +5 | +0.2% | 318,600 |
| 2025/01/28 | 3,235 | 3,265 | 3,150 | 3,160 | -140 | -4.2% | 412,100 |
| 2025/01/27 | 3,345 | 3,345 | 3,290 | 3,300 | -45 | -1.3% | 221,800 |
| 2025/01/24 | 3,365 | 3,385 | 3,335 | 3,345 | -40 | -1.2% | 389,100 |
| 2025/01/23 | 3,390 | 3,430 | 3,330 | 3,385 | +35 | +1% | 293,700 |
| 2025/01/22 | 3,405 | 3,460 | 3,335 | 3,350 | +105 | +3.2% | 343,300 |
| 2025/01/21 | 3,280 | 3,305 | 3,195 | 3,245 | -35 | -1.1% | 224,800 |
| 2025/01/20 | 3,325 | 3,360 | 3,280 | 3,280 | -60 | -1.8% | 240,800 |
| 2025/01/17 | 3,365 | 3,390 | 3,325 | 3,340 | -55 | -1.6% | 214,300 |
51～
100
件表示中 / 5374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 | 583,000円 | -11.6% | +36.4% | 2.06% | 9.33倍 | 2.13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 |
| フジテック | 583,800円 | +1.1% | +26.2% | 3.00% | 26.80倍 | 2.93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 |
| ＤＭＧ森精 | 311,000円 | -5.7% | -16.5% | 3.38% | 22.04倍 | 1.40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 |
| オルガノ | 798,000円 | +7.2% | +1.1% | 2.13% | 15.16倍 | 3.03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 |
| 三浦工 | 284,600円 | +8.0% | +24.5% | 2.35% | 12.43倍 | 1.61倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
市場注目の銘柄
チャート関連のコラム
