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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 3,220 | 3,270 | 3,180 | 3,180 | -45 | -1.4% | 283,900 |
| 2024/11/28 | 3,215 | 3,255 | 3,200 | 3,225 | +30 | +0.9% | 236,300 |
| 2024/11/27 | 3,190 | 3,220 | 3,140 | 3,195 | ±0 | ±0% | 367,500 |
| 2024/11/26 | 3,220 | 3,235 | 3,125 | 3,195 | -70 | -2.1% | 439,500 |
| 2024/11/25 | 3,285 | 3,295 | 3,235 | 3,265 | -35 | -1.1% | 381,000 |
| 2024/11/22 | 3,310 | 3,330 | 3,285 | 3,300 | +30 | +0.9% | 239,200 |
| 2024/11/21 | 3,330 | 3,330 | 3,245 | 3,270 | -35 | -1.1% | 273,300 |
| 2024/11/20 | 3,345 | 3,370 | 3,280 | 3,305 | -35 | -1% | 213,300 |
| 2024/11/19 | 3,310 | 3,385 | 3,305 | 3,340 | +40 | +1.2% | 269,000 |
| 2024/11/18 | 3,280 | 3,320 | 3,260 | 3,300 | -40 | -1.2% | 302,200 |
| 2024/11/15 | 3,325 | 3,380 | 3,310 | 3,340 | -15 | -0.4% | 448,800 |
| 2024/11/14 | 3,485 | 3,520 | 3,330 | 3,355 | -200 | -5.6% | 532,500 |
| 2024/11/13 | 3,365 | 3,605 | 3,240 | 3,555 | +120 | +3.5% | 1,411,000 |
| 2024/11/12 | 3,600 | 3,640 | 3,365 | 3,435 | -105 | -3% | 1,661,200 |
| 2024/11/11 | 3,530 | 3,565 | 3,505 | 3,540 | +10 | +0.3% | 371,600 |
| 2024/11/08 | 3,590 | 3,625 | 3,510 | 3,530 | -25 | -0.7% | 501,900 |
| 2024/11/07 | 3,520 | 3,640 | 3,480 | 3,555 | +105 | +3% | 703,100 |
| 2024/11/06 | 3,315 | 3,450 | 3,305 | 3,450 | +105 | +3.1% | 469,000 |
| 2024/11/05 | 3,345 | 3,370 | 3,305 | 3,345 | +30 | +0.9% | 263,800 |
| 2024/11/01 | 3,335 | 3,360 | 3,305 | 3,315 | -65 | -1.9% | 300,200 |
| 2024/10/31 | 3,330 | 3,395 | 3,320 | 3,380 | +75 | +2.3% | 351,700 |
| 2024/10/30 | 3,325 | 3,345 | 3,280 | 3,305 | ±0 | ±0% | 423,800 |
| 2024/10/29 | 3,285 | 3,320 | 3,225 | 3,305 | +50 | +1.5% | 315,100 |
| 2024/10/28 | 3,200 | 3,325 | 3,180 | 3,255 | +25 | +0.8% | 337,200 |
| 2024/10/25 | 3,240 | 3,270 | 3,205 | 3,230 | -20 | -0.6% | 343,000 |
| 2024/10/24 | 3,230 | 3,305 | 3,230 | 3,250 | +20 | +0.6% | 592,600 |
| 2024/10/23 | 3,150 | 3,260 | 3,105 | 3,230 | +150 | +4.9% | 688,100 |
| 2024/10/22 | 3,140 | 3,140 | 3,050 | 3,080 | -80 | -2.5% | 498,300 |
| 2024/10/21 | 3,185 | 3,200 | 3,130 | 3,160 | -35 | -1.1% | 349,000 |
| 2024/10/18 | 3,270 | 3,280 | 3,185 | 3,195 | -45 | -1.4% | 340,600 |
| 2024/10/17 | 3,300 | 3,310 | 3,205 | 3,240 | +10 | +0.3% | 229,800 |
| 2024/10/16 | 3,230 | 3,280 | 3,220 | 3,230 | -5 | -0.2% | 301,600 |
| 2024/10/15 | 3,320 | 3,330 | 3,220 | 3,235 | -95 | -2.9% | 403,500 |
| 2024/10/11 | 3,330 | 3,385 | 3,305 | 3,330 | +20 | +0.6% | 378,100 |
| 2024/10/10 | 3,310 | 3,355 | 3,285 | 3,310 | -35 | -1% | 232,700 |
| 2024/10/09 | 3,365 | 3,380 | 3,315 | 3,345 | -15 | -0.4% | 296,800 |
| 2024/10/08 | 3,435 | 3,465 | 3,355 | 3,360 | -105 | -3% | 404,600 |
| 2024/10/07 | 3,510 | 3,515 | 3,425 | 3,465 | +45 | +1.3% | 367,600 |
| 2024/10/04 | 3,530 | 3,560 | 3,385 | 3,420 | -20 | -0.6% | 429,400 |
| 2024/10/03 | 3,535 | 3,535 | 3,380 | 3,440 | -25 | -0.7% | 408,800 |
| 2024/10/02 | 3,500 | 3,580 | 3,455 | 3,465 | -35 | -1% | 629,200 |
| 2024/10/01 | 3,465 | 3,540 | 3,460 | 3,500 | +115 | +3.4% | 643,200 |
| 2024/09/30 | 3,400 | 3,410 | 3,315 | 3,385 | -85 | -2.4% | 613,200 |
| 2024/09/27 | 3,460 | 3,495 | 3,380 | 3,470 | -15 | -0.4% | 604,600 |
| 2024/09/26 | 3,400 | 3,560 | 3,400 | 3,485 | +205 | +6.3% | 1,294,900 |
| 2024/09/25 | 3,290 | 3,320 | 3,250 | 3,280 | -15 | -0.5% | 499,500 |
| 2024/09/24 | 3,310 | 3,330 | 3,235 | 3,295 | +45 | +1.4% | 607,000 |
| 2024/09/20 | 3,165 | 3,275 | 3,140 | 3,250 | +105 | +3.3% | 1,152,800 |
| 2024/09/19 | 3,045 | 3,160 | 3,005 | 3,145 | +120 | +4% | 947,900 |
| 2024/09/18 | 2,888 | 3,095 | 2,888 | 3,025 | +289 | +10.6% | 1,821,900 |
101～
150
件表示中 / 5345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 | 423,000円 | -11.6% | +36.4% | 2.84% | 6.77倍 | 1.55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 |
| ハーモニック | 328,500円 | -0.5% | -75.4% | 0.61% | 90.43倍 | 3.85倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| 日精工 | 63,000円 | +0.1% | -31.3% | 5.40% | 51.31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 | 1,117,000円 | +2.5% | +9.5% | 2.42% | 14.51倍 | 1.15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 | 223,000円 | +3.9% | +25.1% | 3.59% | 20.45倍 | 0.99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
