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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 3,140 | 3,190 | 3,125 | 3,170 | +20 | +0.6% | 189,500 |
| 2024/12/17 | 3,200 | 3,215 | 3,150 | 3,150 | -50 | -1.6% | 192,000 |
| 2024/12/16 | 3,220 | 3,255 | 3,200 | 3,200 | -30 | -0.9% | 164,000 |
| 2024/12/13 | 3,185 | 3,245 | 3,180 | 3,230 | +15 | +0.5% | 252,500 |
| 2024/12/12 | 3,240 | 3,285 | 3,210 | 3,215 | +5 | +0.2% | 289,800 |
| 2024/12/11 | 3,250 | 3,280 | 3,170 | 3,210 | +65 | +2.1% | 332,600 |
| 2024/12/10 | 3,170 | 3,245 | 3,140 | 3,145 | -5 | -0.2% | 411,900 |
| 2024/12/09 | 3,205 | 3,230 | 3,130 | 3,150 | -55 | -1.7% | 389,500 |
| 2024/12/06 | 3,230 | 3,285 | 3,205 | 3,205 | -50 | -1.5% | 192,000 |
| 2024/12/05 | 3,290 | 3,300 | 3,250 | 3,255 | -30 | -0.9% | 208,600 |
| 2024/12/04 | 3,290 | 3,350 | 3,260 | 3,285 | +15 | +0.5% | 311,000 |
| 2024/12/03 | 3,225 | 3,315 | 3,225 | 3,270 | +95 | +3% | 353,300 |
| 2024/12/02 | 3,140 | 3,185 | 3,140 | 3,175 | -5 | -0.2% | 275,900 |
| 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 |
151～
200
件表示中 / 5408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 | 650,000円 | -11.6% | +36.4% | 1.85% | 10.40倍 | 2.38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 |
| ＴＨＫ | 430,700円 | +3.0% | +30.4% | 5.71% | 26.80倍 | 1.26倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| ＤＭＧ森精 | 340,200円 | -5.7% | -16.5% | 3.09% | 24.12倍 | 1.53倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| フジテック | 563,000円 | +1.1% | +26.2% | 0.00% | 25.85倍 | 2.82倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| オルガノ | 936,000円 | +7.2% | +1.1% | 1.82% | 17.78倍 | 3.56倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
市場注目の銘柄
チャート関連のコラム
