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 |
|---|---|---|---|---|---|---|---|
| 2017/03/06 | 2,374 | 2,409 | 2,368 | 2,397 | +17 | +0.7% | 267,500 |
| 2017/03/03 | 2,402 | 2,402 | 2,368 | 2,380 | -33 | -1.4% | 245,200 |
| 2017/03/02 | 2,440 | 2,454 | 2,400 | 2,413 | +8 | +0.3% | 432,000 |
| 2017/03/01 | 2,407 | 2,422 | 2,376 | 2,405 | -13 | -0.5% | 427,500 |
| 2017/02/28 | 2,400 | 2,437 | 2,393 | 2,418 | -6 | -0.2% | 355,900 |
| 2017/02/27 | 2,400 | 2,431 | 2,382 | 2,424 | -3 | -0.1% | 255,300 |
| 2017/02/24 | 2,456 | 2,473 | 2,420 | 2,427 | -67 | -2.7% | 334,500 |
| 2017/02/23 | 2,505 | 2,512 | 2,448 | 2,494 | -6 | -0.2% | 262,800 |
| 2017/02/22 | 2,444 | 2,500 | 2,426 | 2,500 | +84 | +3.5% | 474,600 |
| 2017/02/21 | 2,440 | 2,475 | 2,402 | 2,416 | -24 | -1% | 267,800 |
| 2017/02/20 | 2,451 | 2,452 | 2,403 | 2,440 | -21 | -0.9% | 426,000 |
| 2017/02/17 | 2,510 | 2,530 | 2,453 | 2,461 | -71 | -2.8% | 451,300 |
| 2017/02/16 | 2,534 | 2,561 | 2,503 | 2,532 | +1 | ±0% | 628,800 |
| 2017/02/15 | 2,512 | 2,531 | 2,427 | 2,531 | +12 | +0.5% | 879,200 |
| 2017/02/14 | 2,405 | 2,526 | 2,401 | 2,519 | +107 | +4.4% | 1,136,400 |
| 2017/02/13 | 2,325 | 2,417 | 2,323 | 2,412 | +91 | +3.9% | 950,400 |
| 2017/02/10 | 2,200 | 2,327 | 2,193 | 2,321 | +131 | +6% | 1,892,000 |
| 2017/02/09 | 1,960 | 2,198 | 1,959 | 2,190 | +332 | +17.9% | 2,825,500 |
| 2017/02/08 | 1,937 | 1,937 | 1,833 | 1,858 | +30 | +1.6% | 727,200 |
| 2017/02/07 | 1,840 | 1,840 | 1,820 | 1,828 | -27 | -1.5% | 127,500 |
| 2017/02/06 | 1,865 | 1,875 | 1,845 | 1,855 | +7 | +0.4% | 103,700 |
| 2017/02/03 | 1,850 | 1,865 | 1,836 | 1,848 | +3 | +0.2% | 111,100 |
| 2017/02/02 | 1,878 | 1,878 | 1,837 | 1,845 | -35 | -1.9% | 160,400 |
| 2017/02/01 | 1,879 | 1,885 | 1,853 | 1,880 | -7 | -0.4% | 160,200 |
| 2017/01/31 | 1,909 | 1,913 | 1,880 | 1,887 | -49 | -2.5% | 164,000 |
| 2017/01/30 | 1,960 | 1,960 | 1,929 | 1,936 | -17 | -0.9% | 99,600 |
| 2017/01/27 | 1,978 | 1,984 | 1,951 | 1,953 | -23 | -1.2% | 113,600 |
| 2017/01/26 | 1,987 | 1,994 | 1,960 | 1,976 | +1 | +0.1% | 148,400 |
| 2017/01/25 | 1,950 | 1,978 | 1,946 | 1,975 | +41 | +2.1% | 174,600 |
| 2017/01/24 | 1,948 | 1,963 | 1,930 | 1,934 | -5 | -0.3% | 122,100 |
| 2017/01/23 | 1,970 | 1,970 | 1,933 | 1,939 | -35 | -1.8% | 119,800 |
| 2017/01/20 | 1,978 | 1,983 | 1,959 | 1,974 | -1 | -0.1% | 183,900 |
| 2017/01/19 | 1,934 | 1,980 | 1,934 | 1,975 | +58 | +3% | 298,400 |
| 2017/01/18 | 1,870 | 1,924 | 1,870 | 1,917 | +37 | +2% | 180,800 |
| 2017/01/17 | 1,901 | 1,902 | 1,873 | 1,880 | -5 | -0.3% | 166,400 |
| 2017/01/16 | 1,890 | 1,906 | 1,878 | 1,885 | -4 | -0.2% | 130,100 |
| 2017/01/13 | 1,880 | 1,899 | 1,876 | 1,889 | -9 | -0.5% | 99,000 |
| 2017/01/12 | 1,916 | 1,927 | 1,881 | 1,898 | -32 | -1.7% | 160,400 |
| 2017/01/11 | 1,939 | 1,940 | 1,923 | 1,930 | -8 | -0.4% | 149,400 |
| 2017/01/10 | 1,970 | 1,975 | 1,921 | 1,938 | -39 | -2% | 182,900 |
| 2017/01/06 | 1,957 | 1,980 | 1,948 | 1,977 | +17 | +0.9% | 246,400 |
| 2017/01/05 | 1,950 | 1,960 | 1,942 | 1,960 | +13 | +0.7% | 238,200 |
| 2017/01/04 | 1,885 | 1,949 | 1,884 | 1,947 | +79 | +4.2% | 244,400 |
| 2016/12/30 | 1,881 | 1,893 | 1,865 | 1,868 | -31 | -1.6% | 94,000 |
| 2016/12/29 | 1,894 | 1,905 | 1,874 | 1,899 | +4 | +0.2% | 121,600 |
| 2016/12/28 | 1,885 | 1,903 | 1,872 | 1,895 | -2 | -0.1% | 106,200 |
| 2016/12/27 | 1,900 | 1,907 | 1,890 | 1,897 | -3 | -0.2% | 134,200 |
| 2016/12/26 | 1,933 | 1,933 | 1,900 | 1,900 | -28 | -1.5% | 124,700 |
| 2016/12/22 | 1,944 | 1,944 | 1,908 | 1,928 | -17 | -0.9% | 171,700 |
| 2016/12/21 | 1,957 | 1,962 | 1,940 | 1,945 | -9 | -0.5% | 192,600 |
2001～
2050
件表示中 / 5353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 | 487,500円 | -11.6% | +36.4% | 2.46% | 7.80倍 | 1.78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 |
| ジェイテクト | 114,900円 | -6.1% | +45.7% | 5.22% | 18.29倍 | 0.49倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
| オルガノ | 762,000円 | +7.2% | +1.1% | 2.23% | 14.47倍 | 2.90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 |
| 日精工 | 65,000円 | -4.6% | -24.3% | 5.23% | 45.39倍 | 0.49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 |
| アマノ | 417,500円 | +2.6% | +5.5% | 4.31% | 16.52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 |
市場注目の銘柄
チャート関連のコラム
