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 |
|---|---|---|---|---|---|---|---|
| 2016/08/03 | 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 |
| 2016/07/25 | 1,622 | 1,659 | 1,606 | 1,652 | +22 | +1.3% | 94,400 |
| 2016/07/22 | 1,631 | 1,641 | 1,614 | 1,630 | -47 | -2.8% | 101,500 |
| 2016/07/21 | 1,667 | 1,679 | 1,651 | 1,677 | +26 | +1.6% | 95,200 |
| 2016/07/20 | 1,668 | 1,673 | 1,635 | 1,651 | -38 | -2.2% | 86,500 |
| 2016/07/19 | 1,669 | 1,691 | 1,637 | 1,689 | +60 | +3.7% | 145,600 |
| 2016/07/15 | 1,650 | 1,668 | 1,617 | 1,629 | +5 | +0.3% | 161,400 |
| 2016/07/14 | 1,562 | 1,633 | 1,555 | 1,624 | +87 | +5.7% | 202,400 |
| 2016/07/13 | 1,594 | 1,594 | 1,522 | 1,537 | -5 | -0.3% | 183,500 |
| 2016/07/12 | 1,555 | 1,568 | 1,537 | 1,542 | +32 | +2.1% | 77,800 |
| 2016/07/11 | 1,504 | 1,520 | 1,480 | 1,510 | +36 | +2.4% | 88,900 |
| 2016/07/08 | 1,497 | 1,504 | 1,466 | 1,474 | -16 | -1.1% | 113,500 |
| 2016/07/07 | 1,502 | 1,517 | 1,486 | 1,490 | -27 | -1.8% | 89,100 |
| 2016/07/06 | 1,537 | 1,544 | 1,493 | 1,517 | -44 | -2.8% | 112,200 |
| 2016/07/05 | 1,543 | 1,563 | 1,528 | 1,561 | +18 | +1.2% | 155,900 |
| 2016/07/04 | 1,576 | 1,580 | 1,538 | 1,543 | -5 | -0.3% | 59,800 |
| 2016/07/01 | 1,577 | 1,577 | 1,544 | 1,548 | -16 | -1% | 64,400 |
| 2016/06/30 | 1,585 | 1,588 | 1,560 | 1,564 | +20 | +1.3% | 79,300 |
| 2016/06/29 | 1,550 | 1,551 | 1,532 | 1,544 | +12 | +0.8% | 82,500 |
| 2016/06/28 | 1,532 | 1,552 | 1,480 | 1,532 | -62 | -3.9% | 212,900 |
| 2016/06/27 | 1,553 | 1,601 | 1,551 | 1,594 | +45 | +2.9% | 152,500 |
| 2016/06/24 | 1,685 | 1,690 | 1,529 | 1,549 | -99 | -6% | 159,400 |
| 2016/06/23 | 1,638 | 1,649 | 1,624 | 1,648 | +18 | +1.1% | 72,000 |
| 2016/06/22 | 1,655 | 1,655 | 1,611 | 1,630 | -29 | -1.7% | 88,700 |
| 2016/06/21 | 1,659 | 1,670 | 1,642 | 1,659 | -14 | -0.8% | 73,200 |
| 2016/06/20 | 1,652 | 1,680 | 1,647 | 1,673 | +61 | +3.8% | 95,500 |
| 2016/06/17 | 1,620 | 1,635 | 1,582 | 1,612 | +8 | +0.5% | 326,000 |
| 2016/06/16 | 1,648 | 1,650 | 1,599 | 1,604 | -34 | -2.1% | 117,100 |
| 2016/06/15 | 1,640 | 1,658 | 1,626 | 1,638 | -11 | -0.7% | 61,900 |
| 2016/06/14 | 1,663 | 1,682 | 1,641 | 1,649 | -11 | -0.7% | 63,100 |
| 2016/06/13 | 1,702 | 1,710 | 1,659 | 1,660 | -76 | -4.4% | 109,700 |
| 2016/06/10 | 1,797 | 1,797 | 1,726 | 1,736 | -45 | -2.5% | 154,100 |
| 2016/06/09 | 1,780 | 1,791 | 1,753 | 1,781 | +9 | +0.5% | 119,000 |
| 2016/06/08 | 1,757 | 1,776 | 1,745 | 1,772 | +29 | +1.7% | 115,100 |
| 2016/06/07 | 1,723 | 1,748 | 1,723 | 1,743 | +34 | +2% | 115,100 |
| 2016/06/06 | 1,695 | 1,720 | 1,688 | 1,709 | -16 | -0.9% | 138,700 |
| 2016/06/03 | 1,747 | 1,755 | 1,705 | 1,725 | -25 | -1.4% | 145,900 |
| 2016/06/02 | 1,771 | 1,790 | 1,741 | 1,750 | -51 | -2.8% | 175,400 |
| 2016/06/01 | 1,797 | 1,805 | 1,784 | 1,801 | +3 | +0.2% | 102,000 |
| 2016/05/31 | 1,798 | 1,805 | 1,782 | 1,798 | +6 | +0.3% | 110,900 |
| 2016/05/30 | 1,795 | 1,798 | 1,768 | 1,792 | +15 | +0.8% | 76,300 |
| 2016/05/27 | 1,805 | 1,812 | 1,773 | 1,777 | -33 | -1.8% | 101,600 |
| 2016/05/26 | 1,850 | 1,856 | 1,806 | 1,810 | -23 | -1.3% | 65,900 |
| 2016/05/25 | 1,818 | 1,844 | 1,814 | 1,833 | +35 | +1.9% | 122,900 |
2201～
2250
件表示中 / 5410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 | 644,000円 | -11.6% | +36.4% | 1.86% | 10.30倍 | 2.36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 |
| ＤＭＧ森精 | 342,500円 | -5.7% | -16.5% | 3.07% | 24.28倍 | 1.57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 | 569,400円 | +1.1% | +26.2% | 0.00% | 26.14倍 | 2.86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 |
| ジェイテクト | 133,000円 | -6.1% | +45.7% | 4.51% | 21.17倍 | 0.57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 |
| 住友重 | 342,100円 | +1.8% | +7.8% | 3.65% | 14.68倍 | 0.64倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
市場注目の銘柄
チャート関連のコラム
