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 |
|---|---|---|---|---|---|---|---|
| 2016/12/20 | 1,934 | 1,957 | 1,927 | 1,954 | +27 | +1.4% | 291,800 |
| 2016/12/19 | 1,870 | 1,936 | 1,870 | 1,927 | +58 | +3.1% | 301,500 |
| 2016/12/16 | 1,888 | 1,897 | 1,868 | 1,869 | -19 | -1% | 126,400 |
| 2016/12/15 | 1,890 | 1,906 | 1,871 | 1,888 | -13 | -0.7% | 128,200 |
| 2016/12/14 | 1,920 | 1,924 | 1,893 | 1,901 | -18 | -0.9% | 122,800 |
| 2016/12/13 | 1,910 | 1,919 | 1,897 | 1,919 | +2 | +0.1% | 117,500 |
| 2016/12/12 | 1,950 | 1,959 | 1,903 | 1,917 | -13 | -0.7% | 132,900 |
| 2016/12/09 | 1,890 | 1,930 | 1,874 | 1,930 | +59 | +3.2% | 389,200 |
| 2016/12/08 | 1,844 | 1,876 | 1,843 | 1,871 | +40 | +2.2% | 160,400 |
| 2016/12/07 | 1,840 | 1,844 | 1,815 | 1,831 | +17 | +0.9% | 119,500 |
| 2016/12/06 | 1,850 | 1,851 | 1,813 | 1,814 | +9 | +0.5% | 99,600 |
| 2016/12/05 | 1,830 | 1,837 | 1,795 | 1,805 | -52 | -2.8% | 134,200 |
| 2016/12/02 | 1,830 | 1,874 | 1,826 | 1,857 | +29 | +1.6% | 258,400 |
| 2016/12/01 | 1,780 | 1,835 | 1,768 | 1,828 | +88 | +5.1% | 450,400 |
| 2016/11/30 | 1,750 | 1,750 | 1,733 | 1,740 | -11 | -0.6% | 117,400 |
| 2016/11/29 | 1,765 | 1,765 | 1,745 | 1,751 | -12 | -0.7% | 125,600 |
| 2016/11/28 | 1,740 | 1,764 | 1,725 | 1,763 | +14 | +0.8% | 94,900 |
| 2016/11/25 | 1,771 | 1,775 | 1,746 | 1,749 | -23 | -1.3% | 144,900 |
| 2016/11/24 | 1,781 | 1,785 | 1,765 | 1,772 | +4 | +0.2% | 114,700 |
| 2016/11/22 | 1,748 | 1,771 | 1,742 | 1,768 | +29 | +1.7% | 115,400 |
| 2016/11/21 | 1,763 | 1,763 | 1,732 | 1,739 | -28 | -1.6% | 209,700 |
| 2016/11/18 | 1,758 | 1,773 | 1,752 | 1,767 | +9 | +0.5% | 147,400 |
| 2016/11/17 | 1,751 | 1,763 | 1,742 | 1,758 | -3 | -0.2% | 60,100 |
| 2016/11/16 | 1,766 | 1,776 | 1,754 | 1,761 | -9 | -0.5% | 122,700 |
| 2016/11/15 | 1,786 | 1,799 | 1,757 | 1,770 | -10 | -0.6% | 112,000 |
| 2016/11/14 | 1,758 | 1,788 | 1,756 | 1,780 | +19 | +1.1% | 126,100 |
| 2016/11/11 | 1,756 | 1,772 | 1,745 | 1,761 | +14 | +0.8% | 121,800 |
| 2016/11/10 | 1,739 | 1,752 | 1,731 | 1,747 | +88 | +5.3% | 131,300 |
| 2016/11/09 | 1,749 | 1,753 | 1,637 | 1,659 | -78 | -4.5% | 171,800 |
| 2016/11/08 | 1,745 | 1,749 | 1,729 | 1,737 | -6 | -0.3% | 103,400 |
| 2016/11/07 | 1,712 | 1,749 | 1,707 | 1,743 | +68 | +4.1% | 266,200 |
| 2016/11/04 | 1,705 | 1,710 | 1,661 | 1,675 | -65 | -3.7% | 234,000 |
| 2016/11/02 | 1,716 | 1,754 | 1,716 | 1,740 | +24 | +1.4% | 155,600 |
| 2016/11/01 | 1,763 | 1,764 | 1,713 | 1,716 | -63 | -3.5% | 211,600 |
| 2016/10/31 | 1,771 | 1,798 | 1,769 | 1,779 | +5 | +0.3% | 133,000 |
| 2016/10/28 | 1,810 | 1,815 | 1,767 | 1,774 | -42 | -2.3% | 192,600 |
| 2016/10/27 | 1,799 | 1,820 | 1,795 | 1,816 | +15 | +0.8% | 69,000 |
| 2016/10/26 | 1,828 | 1,830 | 1,791 | 1,801 | -42 | -2.3% | 165,200 |
| 2016/10/25 | 1,850 | 1,855 | 1,827 | 1,843 | -17 | -0.9% | 112,000 |
| 2016/10/24 | 1,866 | 1,875 | 1,858 | 1,860 | ±0 | ±0% | 56,600 |
| 2016/10/21 | 1,870 | 1,890 | 1,857 | 1,860 | -18 | -1% | 108,400 |
| 2016/10/20 | 1,850 | 1,879 | 1,838 | 1,878 | +46 | +2.5% | 170,100 |
| 2016/10/19 | 1,845 | 1,850 | 1,829 | 1,832 | -13 | -0.7% | 86,100 |
| 2016/10/18 | 1,820 | 1,845 | 1,804 | 1,845 | +15 | +0.8% | 101,300 |
| 2016/10/17 | 1,808 | 1,833 | 1,775 | 1,830 | +14 | +0.8% | 131,500 |
| 2016/10/14 | 1,795 | 1,819 | 1,791 | 1,816 | +24 | +1.3% | 88,400 |
| 2016/10/13 | 1,796 | 1,798 | 1,780 | 1,792 | +3 | +0.2% | 59,400 |
| 2016/10/12 | 1,791 | 1,799 | 1,785 | 1,789 | -23 | -1.3% | 84,300 |
| 2016/10/11 | 1,800 | 1,822 | 1,790 | 1,812 | +13 | +0.7% | 91,300 |
| 2016/10/07 | 1,791 | 1,800 | 1,776 | 1,799 | +10 | +0.6% | 83,300 |
2051～
2100
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
