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 |
|---|---|---|---|---|---|---|---|
| 2018/10/12 | 3,710 | 3,710 | 3,575 | 3,680 | +250 | +7.3% | 345,500 |
| 2018/10/11 | 3,430 | 3,445 | 3,370 | 3,430 | -140 | -3.9% | 180,300 |
| 2018/10/10 | 3,555 | 3,620 | 3,545 | 3,570 | +25 | +0.7% | 111,800 |
| 2018/10/09 | 3,585 | 3,615 | 3,530 | 3,545 | -70 | -1.9% | 133,500 |
| 2018/10/05 | 3,620 | 3,630 | 3,585 | 3,615 | -60 | -1.6% | 99,500 |
| 2018/10/04 | 3,690 | 3,710 | 3,640 | 3,675 | +30 | +0.8% | 76,400 |
| 2018/10/03 | 3,710 | 3,735 | 3,630 | 3,645 | -65 | -1.8% | 76,300 |
| 2018/10/02 | 3,740 | 3,785 | 3,690 | 3,710 | +20 | +0.5% | 112,400 |
| 2018/10/01 | 3,725 | 3,760 | 3,690 | 3,690 | -25 | -0.7% | 106,400 |
| 2018/09/28 | 3,650 | 3,725 | 3,650 | 3,715 | +80 | +2.2% | 148,600 |
| 2018/09/27 | 3,725 | 3,725 | 3,615 | 3,635 | -90 | -2.4% | 116,300 |
| 2018/09/26 | 3,735 | 3,745 | 3,705 | 3,725 | +10 | +0.3% | 86,000 |
| 2018/09/25 | 3,665 | 3,715 | 3,635 | 3,715 | +45 | +1.2% | 165,200 |
| 2018/09/21 | 3,690 | 3,690 | 3,630 | 3,670 | -5 | -0.1% | 234,000 |
| 2018/09/20 | 3,620 | 3,680 | 3,590 | 3,675 | +75 | +2.1% | 179,000 |
| 2018/09/19 | 3,500 | 3,600 | 3,475 | 3,600 | +130 | +3.7% | 225,700 |
| 2018/09/18 | 3,470 | 3,485 | 3,425 | 3,470 | +10 | +0.3% | 86,100 |
| 2018/09/14 | 3,420 | 3,485 | 3,410 | 3,460 | +50 | +1.5% | 147,700 |
| 2018/09/13 | 3,375 | 3,435 | 3,375 | 3,410 | +85 | +2.6% | 164,400 |
| 2018/09/12 | 3,345 | 3,380 | 3,295 | 3,325 | +10 | +0.3% | 154,900 |
| 2018/09/11 | 3,320 | 3,330 | 3,290 | 3,315 | -5 | -0.2% | 107,400 |
| 2018/09/10 | 3,265 | 3,340 | 3,255 | 3,320 | +35 | +1.1% | 130,300 |
| 2018/09/07 | 3,295 | 3,315 | 3,265 | 3,285 | -20 | -0.6% | 136,800 |
| 2018/09/06 | 3,330 | 3,330 | 3,280 | 3,305 | -50 | -1.5% | 89,200 |
| 2018/09/05 | 3,285 | 3,370 | 3,265 | 3,355 | +70 | +2.1% | 113,800 |
| 2018/09/04 | 3,315 | 3,320 | 3,270 | 3,285 | -30 | -0.9% | 68,900 |
| 2018/09/03 | 3,330 | 3,335 | 3,275 | 3,315 | -50 | -1.5% | 158,100 |
| 2018/08/31 | 3,400 | 3,405 | 3,365 | 3,365 | -65 | -1.9% | 87,000 |
| 2018/08/30 | 3,460 | 3,460 | 3,405 | 3,430 | +10 | +0.3% | 363,500 |
| 2018/08/29 | 3,435 | 3,440 | 3,395 | 3,420 | +30 | +0.9% | 87,500 |
| 2018/08/28 | 3,450 | 3,465 | 3,360 | 3,390 | -20 | -0.6% | 133,800 |
| 2018/08/27 | 3,365 | 3,425 | 3,360 | 3,410 | +75 | +2.2% | 117,000 |
| 2018/08/24 | 3,365 | 3,365 | 3,270 | 3,335 | +55 | +1.7% | 149,200 |
| 2018/08/23 | 3,345 | 3,345 | 3,255 | 3,280 | -30 | -0.9% | 149,000 |
| 2018/08/22 | 3,270 | 3,330 | 3,255 | 3,310 | +90 | +2.8% | 172,900 |
| 2018/08/21 | 3,200 | 3,230 | 3,160 | 3,220 | +10 | +0.3% | 84,400 |
| 2018/08/20 | 3,250 | 3,300 | 3,200 | 3,210 | ±0 | ±0% | 97,000 |
| 2018/08/17 | 3,240 | 3,255 | 3,195 | 3,210 | +10 | +0.3% | 105,300 |
| 2018/08/16 | 3,150 | 3,200 | 3,100 | 3,200 | -70 | -2.1% | 281,100 |
| 2018/08/15 | 3,320 | 3,330 | 3,245 | 3,270 | -50 | -1.5% | 162,700 |
| 2018/08/14 | 3,345 | 3,375 | 3,280 | 3,320 | -25 | -0.7% | 222,500 |
| 2018/08/13 | 3,350 | 3,395 | 3,345 | 3,345 | -75 | -2.2% | 156,300 |
| 2018/08/10 | 3,400 | 3,435 | 3,380 | 3,420 | -15 | -0.4% | 166,700 |
| 2018/08/09 | 3,435 | 3,445 | 3,390 | 3,435 | -80 | -2.3% | 225,600 |
| 2018/08/08 | 3,400 | 3,515 | 3,400 | 3,515 | +120 | +3.5% | 306,700 |
| 2018/08/07 | 3,315 | 3,395 | 3,260 | 3,395 | +25 | +0.7% | 177,600 |
| 2018/08/06 | 3,345 | 3,410 | 3,320 | 3,370 | +25 | +0.7% | 219,300 |
| 2018/08/03 | 3,380 | 3,430 | 3,300 | 3,345 | -60 | -1.8% | 343,100 |
| 2018/08/02 | 3,340 | 3,480 | 3,335 | 3,405 | +275 | +8.8% | 719,100 |
| 2018/08/01 | 3,150 | 3,155 | 3,085 | 3,130 | +10 | +0.3% | 143,500 |
1601～
1650
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
