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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 2,006 | 2,098 | 2,002 | 2,063 | -116 | -5.3% | 138,200 |
| 2018/12/21 | 2,375 | 2,388 | 2,150 | 2,179 | -46 | -2.1% | 335,500 |
| 2018/12/20 | 2,287 | 2,317 | 2,210 | 2,225 | -112 | -4.8% | 265,300 |
| 2018/12/19 | 2,309 | 2,358 | 2,262 | 2,337 | -8 | -0.3% | 271,600 |
| 2018/12/18 | 2,417 | 2,419 | 2,343 | 2,345 | -131 | -5.3% | 245,000 |
| 2018/12/17 | 2,509 | 2,547 | 2,467 | 2,476 | -78 | -3.1% | 135,900 |
| 2018/12/14 | 2,657 | 2,681 | 2,550 | 2,554 | -105 | -3.9% | 159,300 |
| 2018/12/13 | 2,660 | 2,666 | 2,617 | 2,659 | +13 | +0.5% | 106,100 |
| 2018/12/12 | 2,593 | 2,659 | 2,584 | 2,646 | +85 | +3.3% | 148,200 |
| 2018/12/11 | 2,616 | 2,629 | 2,526 | 2,561 | -95 | -3.6% | 159,000 |
| 2018/12/10 | 2,614 | 2,668 | 2,610 | 2,656 | +37 | +1.4% | 148,700 |
| 2018/12/07 | 2,695 | 2,698 | 2,614 | 2,619 | -94 | -3.5% | 125,400 |
| 2018/12/06 | 2,790 | 2,790 | 2,710 | 2,713 | -76 | -2.7% | 74,900 |
| 2018/12/05 | 2,728 | 2,801 | 2,726 | 2,789 | -20 | -0.7% | 127,700 |
| 2018/12/04 | 2,861 | 2,875 | 2,796 | 2,809 | -14 | -0.5% | 149,900 |
| 2018/12/03 | 2,875 | 2,878 | 2,806 | 2,823 | -2 | -0.1% | 171,300 |
| 2018/11/30 | 2,773 | 2,842 | 2,771 | 2,825 | +54 | +1.9% | 152,500 |
| 2018/11/29 | 2,775 | 2,800 | 2,761 | 2,771 | +26 | +0.9% | 134,800 |
| 2018/11/28 | 2,743 | 2,768 | 2,710 | 2,745 | -1 | ±0% | 167,300 |
| 2018/11/27 | 2,737 | 2,775 | 2,725 | 2,746 | +9 | +0.3% | 136,500 |
| 2018/11/26 | 2,750 | 2,770 | 2,721 | 2,737 | -27 | -1% | 92,700 |
| 2018/11/22 | 2,788 | 2,813 | 2,754 | 2,764 | -27 | -1% | 113,400 |
| 2018/11/21 | 2,786 | 2,798 | 2,737 | 2,791 | -8 | -0.3% | 95,500 |
| 2018/11/20 | 2,822 | 2,844 | 2,789 | 2,799 | -10 | -0.4% | 101,300 |
| 2018/11/19 | 2,834 | 2,836 | 2,763 | 2,809 | -30 | -1.1% | 169,300 |
| 2018/11/16 | 2,937 | 2,970 | 2,835 | 2,839 | -71 | -2.4% | 161,400 |
| 2018/11/15 | 2,902 | 2,928 | 2,866 | 2,910 | +12 | +0.4% | 148,000 |
| 2018/11/14 | 2,985 | 2,992 | 2,896 | 2,898 | -107 | -3.6% | 191,100 |
| 2018/11/13 | 3,060 | 3,060 | 2,997 | 3,005 | -95 | -3.1% | 101,500 |
| 2018/11/12 | 3,075 | 3,110 | 3,065 | 3,100 | ±0 | ±0% | 92,000 |
| 2018/11/09 | 3,230 | 3,230 | 3,100 | 3,100 | -135 | -4.2% | 134,900 |
| 2018/11/08 | 3,200 | 3,285 | 3,190 | 3,235 | +85 | +2.7% | 143,800 |
| 2018/11/07 | 3,210 | 3,210 | 3,050 | 3,150 | -70 | -2.2% | 321,000 |
| 2018/11/06 | 3,210 | 3,260 | 3,170 | 3,220 | +25 | +0.8% | 187,200 |
| 2018/11/05 | 3,280 | 3,295 | 3,190 | 3,195 | -155 | -4.6% | 193,000 |
| 2018/11/02 | 3,420 | 3,445 | 3,300 | 3,350 | -50 | -1.5% | 217,000 |
| 2018/11/01 | 3,400 | 3,440 | 3,360 | 3,400 | ±0 | ±0% | 138,300 |
| 2018/10/31 | 3,375 | 3,405 | 3,300 | 3,400 | +95 | +2.9% | 113,800 |
| 2018/10/30 | 3,230 | 3,325 | 3,225 | 3,305 | +60 | +1.8% | 89,800 |
| 2018/10/29 | 3,305 | 3,375 | 3,240 | 3,245 | -45 | -1.4% | 72,600 |
| 2018/10/26 | 3,325 | 3,335 | 3,240 | 3,290 | +35 | +1.1% | 136,100 |
| 2018/10/25 | 3,270 | 3,290 | 3,235 | 3,255 | -125 | -3.7% | 117,800 |
| 2018/10/24 | 3,425 | 3,425 | 3,330 | 3,380 | ±0 | ±0% | 89,900 |
| 2018/10/23 | 3,485 | 3,505 | 3,370 | 3,380 | -120 | -3.4% | 124,600 |
| 2018/10/22 | 3,490 | 3,530 | 3,440 | 3,500 | +25 | +0.7% | 95,800 |
| 2018/10/19 | 3,445 | 3,485 | 3,430 | 3,475 | -40 | -1.1% | 82,000 |
| 2018/10/18 | 3,555 | 3,570 | 3,485 | 3,515 | -45 | -1.3% | 100,400 |
| 2018/10/17 | 3,605 | 3,610 | 3,530 | 3,560 | +15 | +0.4% | 135,000 |
| 2018/10/16 | 3,510 | 3,570 | 3,475 | 3,545 | +30 | +0.9% | 149,100 |
| 2018/10/15 | 3,680 | 3,685 | 3,505 | 3,515 | -165 | -4.5% | 367,300 |
1551～
1600
件表示中 / 5349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 | 426,500円 | -11.6% | +36.4% | 2.81% | 6.82倍 | 1.56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 |
| アマノ | 417,300円 | +2.6% | +5.5% | 4.31% | 16.53倍 | 2.19倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| 日精工 | 62,800円 | +0.1% | -31.3% | 5.41% | 51.14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 |
| ナブテスコ | 238,700円 | +3.9% | +25.1% | 3.35% | 21.90倍 | 1.06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 |
| ローツェ | 151,800円 | +3.0% | -13.6% | 1.12% | 11.36倍 | 2.26倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
市場注目の銘柄
チャート関連のコラム
