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 |
---|---|---|---|---|---|---|---|
2023/12/19 | 1,862 | 1,912 | 1,857 | 1,905 | +39 | +2.1% | 128,500 |
2023/12/18 | 1,858 | 1,872 | 1,838 | 1,866 | -30 | -1.6% | 139,000 |
2023/12/15 | 1,873 | 1,896 | 1,845 | 1,896 | +62 | +3.4% | 168,100 |
2023/12/14 | 1,909 | 1,909 | 1,834 | 1,834 | -83 | -4.3% | 187,500 |
2023/12/13 | 1,895 | 1,928 | 1,894 | 1,917 | +39 | +2.1% | 143,000 |
2023/12/12 | 1,901 | 1,910 | 1,874 | 1,878 | -18 | -0.9% | 136,100 |
2023/12/11 | 1,880 | 1,917 | 1,875 | 1,896 | +71 | +3.9% | 207,700 |
2023/12/08 | 1,900 | 1,900 | 1,817 | 1,825 | -132 | -6.7% | 333,900 |
2023/12/07 | 1,949 | 1,962 | 1,924 | 1,957 | +6 | +0.3% | 152,800 |
2023/12/06 | 1,975 | 2,023 | 1,933 | 1,951 | +84 | +4.5% | 344,300 |
2023/12/05 | 1,870 | 1,916 | 1,862 | 1,867 | -4 | -0.2% | 138,600 |
2023/12/04 | 1,865 | 1,879 | 1,840 | 1,871 | -11 | -0.6% | 172,100 |
2023/12/01 | 1,896 | 1,905 | 1,874 | 1,882 | -25 | -1.3% | 251,300 |
2023/11/30 | 1,936 | 1,936 | 1,891 | 1,907 | -55 | -2.8% | 268,500 |
2023/11/29 | 2,013 | 2,025 | 1,959 | 1,962 | -54 | -2.7% | 155,700 |
2023/11/28 | 2,030 | 2,046 | 2,000 | 2,016 | -7 | -0.3% | 142,300 |
2023/11/27 | 2,010 | 2,036 | 1,996 | 2,023 | +14 | +0.7% | 148,000 |
2023/11/24 | 2,014 | 2,026 | 1,994 | 2,009 | -15 | -0.7% | 122,700 |
2023/11/22 | 1,979 | 2,025 | 1,974 | 2,024 | +44 | +2.2% | 173,200 |
2023/11/21 | 1,991 | 1,998 | 1,952 | 1,980 | -24 | -1.2% | 208,100 |
2023/11/20 | 2,016 | 2,069 | 2,004 | 2,004 | +16 | +0.8% | 372,400 |
2023/11/17 | 1,923 | 1,995 | 1,914 | 1,988 | +37 | +1.9% | 214,400 |
2023/11/16 | 1,913 | 1,998 | 1,913 | 1,951 | +51 | +2.7% | 273,200 |
2023/11/15 | 1,926 | 1,949 | 1,872 | 1,900 | -20 | -1% | 287,100 |
2023/11/14 | 1,895 | 1,928 | 1,873 | 1,920 | +21 | +1.1% | 199,800 |
2023/11/13 | 1,920 | 1,955 | 1,896 | 1,899 | +10 | +0.5% | 484,800 |
2023/11/10 | 1,810 | 1,890 | 1,805 | 1,889 | +207 | +12.3% | 880,500 |
2023/11/09 | 1,630 | 1,684 | 1,618 | 1,682 | +58 | +3.6% | 225,900 |
2023/11/08 | 1,636 | 1,668 | 1,610 | 1,624 | -30 | -1.8% | 179,800 |
2023/11/07 | 1,698 | 1,701 | 1,653 | 1,654 | -44 | -2.6% | 100,900 |
2023/11/06 | 1,691 | 1,699 | 1,668 | 1,698 | +64 | +3.9% | 239,300 |
2023/11/02 | 1,677 | 1,688 | 1,630 | 1,634 | -30 | -1.8% | 228,700 |
2023/11/01 | 1,671 | 1,684 | 1,652 | 1,664 | +18 | +1.1% | 139,200 |
2023/10/31 | 1,635 | 1,648 | 1,606 | 1,646 | +9 | +0.5% | 218,700 |
2023/10/30 | 1,647 | 1,656 | 1,619 | 1,637 | -46 | -2.7% | 157,300 |
2023/10/27 | 1,645 | 1,683 | 1,635 | 1,683 | +43 | +2.6% | 109,800 |
2023/10/26 | 1,660 | 1,675 | 1,630 | 1,640 | -16 | -1% | 174,100 |
2023/10/25 | 1,700 | 1,701 | 1,654 | 1,656 | -41 | -2.4% | 153,000 |
2023/10/24 | 1,687 | 1,710 | 1,637 | 1,697 | +42 | +2.5% | 300,500 |
2023/10/23 | 1,679 | 1,704 | 1,651 | 1,655 | -34 | -2% | 240,800 |
2023/10/20 | 1,717 | 1,730 | 1,685 | 1,689 | -41 | -2.4% | 177,300 |
2023/10/19 | 1,765 | 1,766 | 1,721 | 1,730 | -35 | -2% | 160,400 |
2023/10/18 | 1,750 | 1,766 | 1,736 | 1,765 | +27 | +1.6% | 142,100 |
2023/10/17 | 1,732 | 1,757 | 1,726 | 1,738 | +13 | +0.8% | 119,000 |
2023/10/16 | 1,765 | 1,777 | 1,722 | 1,725 | -9 | -0.5% | 143,100 |
2023/10/13 | 1,746 | 1,759 | 1,721 | 1,734 | -32 | -1.8% | 150,300 |
2023/10/12 | 1,759 | 1,777 | 1,751 | 1,766 | +1 | +0.1% | 120,300 |
2023/10/11 | 1,779 | 1,792 | 1,761 | 1,765 | -7 | -0.4% | 184,000 |
2023/10/10 | 1,721 | 1,777 | 1,716 | 1,772 | +91 | +5.4% | 361,300 |
2023/10/06 | 1,661 | 1,690 | 1,619 | 1,681 | -1 | -0.1% | 228,400 |
101~
150
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