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 |
|---|---|---|---|---|---|---|---|
| 2015/09/29 | 1,451 | 1,452 | 1,412 | 1,418 | -50 | -3.4% | 161,900 |
| 2015/09/28 | 1,490 | 1,503 | 1,460 | 1,468 | -7 | -0.5% | 120,800 |
| 2015/09/25 | 1,446 | 1,475 | 1,439 | 1,475 | +29 | +2% | 110,200 |
| 2015/09/24 | 1,500 | 1,500 | 1,446 | 1,446 | -58 | -3.9% | 185,600 |
| 2015/09/18 | 1,515 | 1,520 | 1,501 | 1,504 | -25 | -1.6% | 91,600 |
| 2015/09/17 | 1,510 | 1,550 | 1,510 | 1,529 | +26 | +1.7% | 103,000 |
| 2015/09/16 | 1,508 | 1,528 | 1,502 | 1,503 | ±0 | ±0% | 101,600 |
| 2015/09/15 | 1,526 | 1,535 | 1,503 | 1,503 | -12 | -0.8% | 87,400 |
| 2015/09/14 | 1,532 | 1,560 | 1,508 | 1,515 | -5 | -0.3% | 97,500 |
| 2015/09/11 | 1,525 | 1,550 | 1,516 | 1,520 | -23 | -1.5% | 169,600 |
| 2015/09/10 | 1,515 | 1,561 | 1,508 | 1,543 | -9 | -0.6% | 137,900 |
| 2015/09/09 | 1,520 | 1,554 | 1,488 | 1,552 | +81 | +5.5% | 170,300 |
| 2015/09/08 | 1,469 | 1,505 | 1,464 | 1,471 | +3 | +0.2% | 145,600 |
| 2015/09/07 | 1,501 | 1,513 | 1,456 | 1,468 | -54 | -3.5% | 291,700 |
| 2015/09/04 | 1,560 | 1,565 | 1,499 | 1,522 | -45 | -2.9% | 279,500 |
| 2015/09/03 | 1,595 | 1,614 | 1,561 | 1,567 | -22 | -1.4% | 199,200 |
| 2015/09/02 | 1,552 | 1,624 | 1,552 | 1,589 | +16 | +1% | 185,200 |
| 2015/09/01 | 1,618 | 1,620 | 1,573 | 1,573 | -40 | -2.5% | 157,700 |
| 2015/08/31 | 1,645 | 1,667 | 1,607 | 1,613 | -33 | -2% | 188,600 |
| 2015/08/28 | 1,609 | 1,684 | 1,605 | 1,646 | +112 | +7.3% | 371,000 |
| 2015/08/27 | 1,539 | 1,576 | 1,532 | 1,534 | -4 | -0.3% | 174,800 |
| 2015/08/26 | 1,501 | 1,548 | 1,476 | 1,538 | +36 | +2.4% | 310,500 |
| 2015/08/25 | 1,520 | 1,598 | 1,461 | 1,502 | -104 | -6.5% | 495,400 |
| 2015/08/24 | 1,659 | 1,664 | 1,601 | 1,606 | -83 | -4.9% | 301,500 |
| 2015/08/21 | 1,700 | 1,709 | 1,688 | 1,689 | -38 | -2.2% | 249,400 |
| 2015/08/20 | 1,753 | 1,754 | 1,712 | 1,727 | -40 | -2.3% | 189,100 |
| 2015/08/19 | 1,777 | 1,804 | 1,757 | 1,767 | -10 | -0.6% | 101,700 |
| 2015/08/18 | 1,773 | 1,789 | 1,753 | 1,777 | ±0 | ±0% | 156,700 |
| 2015/08/17 | 1,787 | 1,794 | 1,769 | 1,777 | -9 | -0.5% | 85,700 |
| 2015/08/14 | 1,816 | 1,816 | 1,773 | 1,786 | -41 | -2.2% | 191,500 |
| 2015/08/13 | 1,801 | 1,847 | 1,801 | 1,827 | +2 | +0.1% | 135,800 |
| 2015/08/12 | 1,845 | 1,848 | 1,815 | 1,825 | -30 | -1.6% | 190,200 |
| 2015/08/11 | 1,828 | 1,857 | 1,822 | 1,855 | +31 | +1.7% | 351,100 |
| 2015/08/10 | 1,808 | 1,824 | 1,784 | 1,824 | +25 | +1.4% | 281,100 |
| 2015/08/07 | 1,775 | 1,806 | 1,768 | 1,799 | +24 | +1.4% | 350,900 |
| 2015/08/06 | 1,749 | 1,779 | 1,741 | 1,775 | +35 | +2% | 369,700 |
| 2015/08/05 | 1,726 | 1,749 | 1,713 | 1,740 | +24 | +1.4% | 413,600 |
| 2015/08/04 | 1,712 | 1,735 | 1,691 | 1,716 | +27 | +1.6% | 363,900 |
| 2015/08/03 | 1,713 | 1,713 | 1,684 | 1,689 | -33 | -1.9% | 423,400 |
| 2015/07/31 | 1,725 | 1,736 | 1,718 | 1,722 | -11 | -0.6% | 172,700 |
| 2015/07/30 | 1,700 | 1,738 | 1,692 | 1,733 | +32 | +1.9% | 483,000 |
| 2015/07/29 | 1,718 | 1,723 | 1,695 | 1,701 | -17 | -1% | 279,200 |
| 2015/07/28 | 1,709 | 1,721 | 1,701 | 1,718 | -6 | -0.3% | 293,000 |
| 2015/07/27 | 1,756 | 1,756 | 1,717 | 1,724 | -42 | -2.4% | 331,100 |
| 2015/07/24 | 1,774 | 1,784 | 1,760 | 1,766 | -17 | -1% | 316,200 |
| 2015/07/23 | 1,798 | 1,800 | 1,775 | 1,783 | -17 | -0.9% | 320,600 |
| 2015/07/22 | 1,810 | 1,813 | 1,799 | 1,800 | -18 | -1% | 368,700 |
| 2015/07/21 | 1,825 | 1,827 | 1,809 | 1,818 | -4 | -0.2% | 235,100 |
| 2015/07/17 | 1,816 | 1,832 | 1,808 | 1,822 | +1 | +0.1% | 290,100 |
| 2015/07/16 | 1,822 | 1,826 | 1,815 | 1,821 | -4 | -0.2% | 215,500 |
2351～
2400
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 | 485,500円 | -11.6% | +36.4% | 2.47% | 7.77倍 | 1.77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 | 113,600円 | -6.1% | +45.7% | 5.28% | 18.08倍 | 0.48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 | 763,000円 | +7.2% | +1.1% | 2.23% | 14.49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 | 64,800円 | -4.6% | -24.3% | 5.25% | 45.25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 | 419,900円 | +2.6% | +5.5% | 4.29% | 16.61倍 | 2.20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
