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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 1,670 | 1,706 | 1,648 | 1,682 | +8 | +0.5% | 316,800 |
2023/10/04 | 1,755 | 1,760 | 1,671 | 1,674 | -100 | -5.6% | 420,200 |
2023/10/03 | 1,800 | 1,813 | 1,755 | 1,774 | -52 | -2.8% | 374,200 |
2023/10/02 | 1,882 | 1,894 | 1,822 | 1,826 | -16 | -0.9% | 284,800 |
2023/09/29 | 1,884 | 1,902 | 1,828 | 1,842 | -82 | -4.3% | 328,400 |
2023/09/28 | 1,897 | 1,939 | 1,859 | 1,924 | +15 | +0.8% | 315,900 |
2023/09/27 | 1,965 | 1,967 | 1,906 | 1,909 | -78 | -3.9% | 316,700 |
2023/09/26 | 1,966 | 2,007 | 1,949 | 1,987 | +31 | +1.6% | 274,100 |
2023/09/25 | 1,958 | 1,975 | 1,920 | 1,956 | -7 | -0.4% | 216,600 |
2023/09/22 | 1,972 | 1,995 | 1,937 | 1,963 | -4 | -0.2% | 264,500 |
2023/09/21 | 1,971 | 2,001 | 1,950 | 1,967 | -23 | -1.2% | 414,400 |
2023/09/20 | 2,076 | 2,082 | 1,990 | 1,990 | -100 | -4.8% | 603,800 |
2023/09/19 | 2,049 | 2,093 | 2,045 | 2,090 | +60 | +3% | 410,500 |
2023/09/15 | 2,028 | 2,059 | 1,975 | 2,030 | +14 | +0.7% | 375,900 |
2023/09/14 | 1,987 | 2,043 | 1,973 | 2,016 | +66 | +3.4% | 582,400 |
2023/09/13 | 1,912 | 1,966 | 1,910 | 1,950 | +49 | +2.6% | 386,700 |
2023/09/12 | 1,859 | 1,905 | 1,855 | 1,901 | +54 | +2.9% | 357,900 |
2023/09/11 | 1,828 | 1,870 | 1,817 | 1,847 | +89 | +5.1% | 539,800 |
2023/09/08 | 1,769 | 1,779 | 1,738 | 1,758 | -21 | -1.2% | 284,800 |
2023/09/07 | 1,788 | 1,807 | 1,760 | 1,779 | -9 | -0.5% | 211,300 |
2023/09/06 | 1,795 | 1,834 | 1,774 | 1,788 | -6 | -0.3% | 210,700 |
2023/09/05 | 1,749 | 1,794 | 1,733 | 1,794 | +11 | +0.6% | 255,200 |
2023/09/04 | 1,678 | 1,818 | 1,676 | 1,783 | +124 | +7.5% | 717,500 |
2023/09/01 | 1,658 | 1,675 | 1,649 | 1,659 | +4 | +0.2% | 133,100 |
2023/08/31 | 1,673 | 1,680 | 1,645 | 1,655 | -13 | -0.8% | 189,300 |
2023/08/30 | 1,638 | 1,686 | 1,634 | 1,668 | +49 | +3% | 291,300 |
2023/08/29 | 1,601 | 1,619 | 1,587 | 1,619 | +19 | +1.2% | 197,400 |
2023/08/28 | 1,597 | 1,611 | 1,582 | 1,600 | +18 | +1.1% | 167,800 |
2023/08/25 | 1,565 | 1,583 | 1,553 | 1,582 | +7 | +0.4% | 167,300 |
2023/08/24 | 1,577 | 1,588 | 1,560 | 1,575 | +5 | +0.3% | 208,500 |
2023/08/23 | 1,553 | 1,594 | 1,553 | 1,570 | +17 | +1.1% | 244,100 |
2023/08/22 | 1,555 | 1,564 | 1,530 | 1,553 | -10 | -0.6% | 167,300 |
2023/08/21 | 1,531 | 1,563 | 1,525 | 1,563 | +52 | +3.4% | 220,900 |
2023/08/18 | 1,510 | 1,542 | 1,494 | 1,511 | -24 | -1.6% | 209,600 |
2023/08/17 | 1,517 | 1,553 | 1,496 | 1,535 | +18 | +1.2% | 220,800 |
2023/08/16 | 1,542 | 1,579 | 1,516 | 1,517 | -43 | -2.8% | 244,900 |
2023/08/15 | 1,580 | 1,581 | 1,534 | 1,560 | +8 | +0.5% | 204,100 |
2023/08/14 | 1,590 | 1,682 | 1,548 | 1,552 | +94 | +6.4% | 746,900 |
2023/08/10 | 1,482 | 1,482 | 1,438 | 1,458 | -38 | -2.5% | 319,300 |
2023/08/09 | 1,533 | 1,533 | 1,486 | 1,496 | -7 | -0.5% | 131,400 |
2023/08/08 | 1,541 | 1,544 | 1,503 | 1,503 | -37 | -2.4% | 202,100 |
2023/08/07 | 1,516 | 1,547 | 1,502 | 1,540 | +25 | +1.7% | 145,000 |
2023/08/04 | 1,510 | 1,562 | 1,510 | 1,515 | +5 | +0.3% | 232,400 |
2023/08/03 | 1,516 | 1,542 | 1,489 | 1,510 | -6 | -0.4% | 265,600 |
2023/08/02 | 1,496 | 1,555 | 1,483 | 1,516 | +8 | +0.5% | 278,000 |
2023/08/01 | 1,503 | 1,509 | 1,488 | 1,508 | +15 | +1% | 148,600 |
2023/07/31 | 1,528 | 1,528 | 1,485 | 1,493 | -13 | -0.9% | 154,500 |
2023/07/28 | 1,488 | 1,507 | 1,463 | 1,506 | +15 | +1% | 255,900 |
2023/07/27 | 1,506 | 1,510 | 1,488 | 1,491 | -23 | -1.5% | 115,300 |
2023/07/26 | 1,529 | 1,529 | 1,510 | 1,514 | -10 | -0.7% | 99,700 |
151~
200
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