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 |
|---|---|---|---|---|---|---|---|
| 2015/07/15 | 1,824 | 1,832 | 1,818 | 1,825 | +3 | +0.2% | 228,100 |
| 2015/07/14 | 1,832 | 1,844 | 1,812 | 1,822 | -2 | -0.1% | 529,400 |
| 2015/07/13 | 1,868 | 1,869 | 1,823 | 1,824 | -32 | -1.7% | 403,500 |
| 2015/07/10 | 1,869 | 1,882 | 1,851 | 1,856 | -12 | -0.6% | 224,100 |
| 2015/07/09 | 1,862 | 1,885 | 1,818 | 1,868 | -29 | -1.5% | 457,800 |
| 2015/07/08 | 1,927 | 1,960 | 1,897 | 1,897 | -16 | -0.8% | 617,200 |
| 2015/07/07 | 1,897 | 1,932 | 1,884 | 1,913 | +41 | +2.2% | 398,900 |
| 2015/07/06 | 1,879 | 1,883 | 1,860 | 1,872 | -22 | -1.2% | 299,200 |
| 2015/07/03 | 1,890 | 1,896 | 1,881 | 1,894 | +4 | +0.2% | 197,300 |
| 2015/07/02 | 1,890 | 1,909 | 1,888 | 1,890 | +3 | +0.2% | 192,300 |
| 2015/07/01 | 1,883 | 1,889 | 1,875 | 1,887 | +9 | +0.5% | 117,800 |
| 2015/06/30 | 1,880 | 1,888 | 1,871 | 1,878 | -4 | -0.2% | 201,900 |
| 2015/06/29 | 1,887 | 1,895 | 1,873 | 1,882 | -33 | -1.7% | 358,300 |
| 2015/06/26 | 1,922 | 1,927 | 1,912 | 1,915 | -28 | -1.4% | 160,800 |
| 2015/06/25 | 1,942 | 1,950 | 1,930 | 1,943 | -22 | -1.1% | 156,500 |
| 2015/06/24 | 1,960 | 1,986 | 1,960 | 1,965 | +6 | +0.3% | 246,300 |
| 2015/06/23 | 1,948 | 1,963 | 1,942 | 1,959 | +23 | +1.2% | 246,900 |
| 2015/06/22 | 1,932 | 1,950 | 1,921 | 1,936 | -9 | -0.5% | 157,600 |
| 2015/06/19 | 1,918 | 1,950 | 1,900 | 1,945 | +40 | +2.1% | 455,200 |
| 2015/06/18 | 1,920 | 1,923 | 1,903 | 1,905 | -22 | -1.1% | 261,800 |
| 2015/06/17 | 1,919 | 1,939 | 1,904 | 1,927 | +15 | +0.8% | 301,600 |
| 2015/06/16 | 1,910 | 1,922 | 1,903 | 1,912 | -8 | -0.4% | 183,600 |
| 2015/06/15 | 1,917 | 1,930 | 1,912 | 1,920 | -4 | -0.2% | 116,900 |
| 2015/06/12 | 1,915 | 1,925 | 1,913 | 1,924 | +6 | +0.3% | 132,400 |
| 2015/06/11 | 1,917 | 1,918 | 1,906 | 1,918 | +11 | +0.6% | 114,200 |
| 2015/06/10 | 1,900 | 1,926 | 1,897 | 1,907 | +8 | +0.4% | 198,900 |
| 2015/06/09 | 1,915 | 1,915 | 1,899 | 1,899 | -19 | -1% | 250,000 |
| 2015/06/08 | 1,901 | 1,924 | 1,900 | 1,918 | +8 | +0.4% | 176,800 |
| 2015/06/05 | 1,924 | 1,924 | 1,902 | 1,910 | -9 | -0.5% | 222,900 |
| 2015/06/04 | 1,912 | 1,927 | 1,912 | 1,919 | -9 | -0.5% | 124,400 |
| 2015/06/03 | 1,908 | 1,938 | 1,901 | 1,928 | +20 | +1% | 291,400 |
| 2015/06/02 | 1,914 | 1,917 | 1,905 | 1,908 | -5 | -0.3% | 291,400 |
| 2015/06/01 | 1,912 | 1,921 | 1,907 | 1,913 | -4 | -0.2% | 212,500 |
| 2015/05/29 | 1,917 | 1,924 | 1,910 | 1,917 | ±0 | ±0% | 261,900 |
| 2015/05/28 | 1,913 | 1,929 | 1,912 | 1,917 | -8 | -0.4% | 169,600 |
| 2015/05/27 | 1,930 | 1,937 | 1,915 | 1,925 | -26 | -1.3% | 300,600 |
| 2015/05/26 | 1,960 | 1,966 | 1,934 | 1,951 | -7 | -0.4% | 131,800 |
| 2015/05/25 | 1,957 | 1,969 | 1,941 | 1,958 | -1 | -0.1% | 167,900 |
| 2015/05/22 | 1,915 | 1,964 | 1,915 | 1,959 | +50 | +2.6% | 405,300 |
| 2015/05/21 | 1,915 | 1,923 | 1,909 | 1,909 | -4 | -0.2% | 203,100 |
| 2015/05/20 | 1,930 | 1,930 | 1,910 | 1,913 | -7 | -0.4% | 268,500 |
| 2015/05/19 | 1,920 | 1,932 | 1,910 | 1,920 | +5 | +0.3% | 250,600 |
| 2015/05/18 | 1,923 | 1,937 | 1,906 | 1,915 | -9 | -0.5% | 211,900 |
| 2015/05/15 | 1,961 | 1,966 | 1,916 | 1,924 | -29 | -1.5% | 281,300 |
| 2015/05/14 | 1,972 | 1,987 | 1,950 | 1,953 | -13 | -0.7% | 178,700 |
| 2015/05/13 | 1,975 | 1,992 | 1,963 | 1,966 | -11 | -0.6% | 163,300 |
| 2015/05/12 | 1,992 | 1,995 | 1,957 | 1,977 | -21 | -1.1% | 194,400 |
| 2015/05/11 | 1,996 | 2,020 | 1,978 | 1,998 | -18 | -0.9% | 300,600 |
| 2015/05/08 | 2,038 | 2,047 | 1,992 | 2,016 | -19 | -0.9% | 267,800 |
| 2015/05/07 | 2,008 | 2,045 | 2,007 | 2,035 | +31 | +1.5% | 239,400 |
2401～
2450
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
