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 |
|---|---|---|---|---|---|---|---|
| 2016/10/06 | 1,785 | 1,798 | 1,778 | 1,789 | +9 | +0.5% | 105,100 |
| 2016/10/05 | 1,760 | 1,784 | 1,756 | 1,780 | +8 | +0.5% | 79,900 |
| 2016/10/04 | 1,775 | 1,782 | 1,761 | 1,772 | -11 | -0.6% | 99,500 |
| 2016/10/03 | 1,793 | 1,799 | 1,772 | 1,783 | -9 | -0.5% | 107,600 |
| 2016/09/30 | 1,778 | 1,817 | 1,766 | 1,792 | -6 | -0.3% | 216,100 |
| 2016/09/29 | 1,749 | 1,805 | 1,718 | 1,798 | +120 | +7.2% | 299,900 |
| 2016/09/28 | 1,704 | 1,713 | 1,659 | 1,678 | -58 | -3.3% | 125,400 |
| 2016/09/27 | 1,640 | 1,737 | 1,640 | 1,736 | +83 | +5% | 188,100 |
| 2016/09/26 | 1,671 | 1,671 | 1,649 | 1,653 | -39 | -2.3% | 96,800 |
| 2016/09/23 | 1,698 | 1,699 | 1,679 | 1,692 | +15 | +0.9% | 66,200 |
| 2016/09/21 | 1,640 | 1,682 | 1,629 | 1,677 | +36 | +2.2% | 99,000 |
| 2016/09/20 | 1,650 | 1,650 | 1,613 | 1,641 | +13 | +0.8% | 102,600 |
| 2016/09/16 | 1,663 | 1,667 | 1,625 | 1,628 | -38 | -2.3% | 195,200 |
| 2016/09/15 | 1,688 | 1,710 | 1,661 | 1,666 | -40 | -2.3% | 92,800 |
| 2016/09/14 | 1,707 | 1,723 | 1,701 | 1,706 | -38 | -2.2% | 99,300 |
| 2016/09/13 | 1,747 | 1,760 | 1,734 | 1,744 | ±0 | ±0% | 68,100 |
| 2016/09/12 | 1,731 | 1,753 | 1,731 | 1,744 | -19 | -1.1% | 67,100 |
| 2016/09/09 | 1,775 | 1,777 | 1,758 | 1,763 | -5 | -0.3% | 77,500 |
| 2016/09/08 | 1,775 | 1,780 | 1,753 | 1,768 | -8 | -0.5% | 101,100 |
| 2016/09/07 | 1,743 | 1,780 | 1,728 | 1,776 | +17 | +1% | 127,500 |
| 2016/09/06 | 1,754 | 1,769 | 1,746 | 1,759 | +5 | +0.3% | 67,100 |
| 2016/09/05 | 1,718 | 1,765 | 1,710 | 1,754 | +43 | +2.5% | 86,100 |
| 2016/09/02 | 1,730 | 1,730 | 1,703 | 1,711 | -20 | -1.2% | 50,100 |
| 2016/09/01 | 1,751 | 1,755 | 1,721 | 1,731 | -38 | -2.1% | 62,100 |
| 2016/08/31 | 1,731 | 1,770 | 1,717 | 1,769 | +45 | +2.6% | 114,500 |
| 2016/08/30 | 1,711 | 1,728 | 1,702 | 1,724 | +10 | +0.6% | 50,200 |
| 2016/08/29 | 1,700 | 1,720 | 1,684 | 1,714 | +48 | +2.9% | 102,100 |
| 2016/08/26 | 1,700 | 1,700 | 1,663 | 1,666 | -35 | -2.1% | 77,800 |
| 2016/08/25 | 1,715 | 1,718 | 1,692 | 1,701 | +4 | +0.2% | 71,800 |
| 2016/08/24 | 1,718 | 1,718 | 1,691 | 1,697 | -22 | -1.3% | 46,300 |
| 2016/08/23 | 1,738 | 1,740 | 1,708 | 1,719 | -19 | -1.1% | 102,300 |
| 2016/08/22 | 1,707 | 1,743 | 1,704 | 1,738 | +38 | +2.2% | 87,600 |
| 2016/08/19 | 1,644 | 1,710 | 1,643 | 1,700 | +39 | +2.3% | 116,800 |
| 2016/08/18 | 1,644 | 1,670 | 1,577 | 1,661 | +10 | +0.6% | 101,000 |
| 2016/08/17 | 1,621 | 1,656 | 1,621 | 1,651 | +7 | +0.4% | 87,600 |
| 2016/08/16 | 1,633 | 1,656 | 1,631 | 1,644 | +19 | +1.2% | 118,500 |
| 2016/08/15 | 1,606 | 1,632 | 1,606 | 1,625 | -13 | -0.8% | 51,100 |
| 2016/08/12 | 1,621 | 1,641 | 1,614 | 1,638 | +28 | +1.7% | 69,000 |
| 2016/08/10 | 1,607 | 1,629 | 1,599 | 1,610 | -1 | -0.1% | 78,500 |
| 2016/08/09 | 1,609 | 1,623 | 1,593 | 1,611 | -12 | -0.7% | 98,500 |
| 2016/08/08 | 1,579 | 1,623 | 1,574 | 1,623 | +92 | +6% | 321,900 |
| 2016/08/05 | 1,508 | 1,542 | 1,501 | 1,531 | +37 | +2.5% | 248,900 |
| 2016/08/04 | 1,502 | 1,525 | 1,492 | 1,494 | ±0 | ±0% | 224,500 |
| 2016/08/03 | 1,540 | 1,540 | 1,487 | 1,494 | -52 | -3.4% | 216,400 |
| 2016/08/02 | 1,557 | 1,572 | 1,545 | 1,546 | -51 | -3.2% | 143,000 |
| 2016/08/01 | 1,595 | 1,609 | 1,566 | 1,597 | -13 | -0.8% | 86,700 |
| 2016/07/29 | 1,590 | 1,619 | 1,579 | 1,610 | +7 | +0.4% | 140,700 |
| 2016/07/28 | 1,591 | 1,619 | 1,575 | 1,603 | -1 | -0.1% | 287,300 |
| 2016/07/27 | 1,601 | 1,612 | 1,582 | 1,604 | +24 | +1.5% | 99,800 |
| 2016/07/26 | 1,621 | 1,621 | 1,568 | 1,580 | -72 | -4.4% | 174,700 |
2101～
2150
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
