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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 2,960 | 3,035 | 2,914 | 2,922 | -77 | -2.6% | 626,200 |
| 2024/08/16 | 2,950 | 3,035 | 2,900 | 2,999 | +100 | +3.4% | 1,174,700 |
| 2024/08/15 | 2,900 | 2,944 | 2,858 | 2,899 | -24 | -0.8% | 577,200 |
| 2024/08/14 | 2,887 | 2,934 | 2,839 | 2,923 | +6 | +0.2% | 839,900 |
| 2024/08/13 | 2,797 | 2,927 | 2,789 | 2,917 | +119 | +4.3% | 1,632,000 |
| 2024/08/09 | 2,798 | 2,798 | 2,600 | 2,798 | +500 | +21.8% | 2,814,400 |
| 2024/08/08 | 2,223 | 2,347 | 2,212 | 2,298 | +25 | +1.1% | 855,800 |
| 2024/08/07 | 2,120 | 2,340 | 2,120 | 2,273 | +53 | +2.4% | 810,600 |
| 2024/08/06 | 2,288 | 2,318 | 2,155 | 2,220 | +302 | +15.7% | 1,077,200 |
| 2024/08/05 | 2,151 | 2,155 | 1,918 | 1,918 | -500 | -20.7% | 1,650,600 |
| 2024/08/02 | 2,585 | 2,593 | 2,409 | 2,418 | -317 | -11.6% | 1,331,800 |
| 2024/08/01 | 2,850 | 2,868 | 2,705 | 2,735 | -111 | -3.9% | 607,000 |
| 2024/07/31 | 2,801 | 2,853 | 2,760 | 2,846 | +26 | +0.9% | 391,100 |
| 2024/07/30 | 2,835 | 2,868 | 2,786 | 2,820 | -14 | -0.5% | 407,700 |
| 2024/07/29 | 2,783 | 2,847 | 2,771 | 2,834 | +96 | +3.5% | 483,100 |
| 2024/07/26 | 2,740 | 2,790 | 2,708 | 2,738 | -6 | -0.2% | 539,400 |
| 2024/07/25 | 2,810 | 2,878 | 2,728 | 2,744 | -116 | -4.1% | 780,000 |
| 2024/07/24 | 2,899 | 2,955 | 2,854 | 2,860 | -40 | -1.4% | 561,000 |
| 2024/07/23 | 2,917 | 2,958 | 2,878 | 2,900 | +24 | +0.8% | 480,000 |
| 2024/07/22 | 2,889 | 2,947 | 2,862 | 2,876 | -32 | -1.1% | 629,200 |
| 2024/07/19 | 2,850 | 2,908 | 2,850 | 2,908 | +61 | +2.1% | 401,500 |
| 2024/07/18 | 2,930 | 2,998 | 2,847 | 2,847 | -111 | -3.8% | 541,000 |
| 2024/07/17 | 2,970 | 3,070 | 2,946 | 2,958 | +14 | +0.5% | 1,445,300 |
| 2024/07/16 | 2,900 | 2,960 | 2,890 | 2,944 | +38 | +1.3% | 702,500 |
| 2024/07/12 | 2,841 | 2,912 | 2,829 | 2,906 | +20 | +0.7% | 752,100 |
| 2024/07/11 | 2,860 | 2,915 | 2,813 | 2,886 | +109 | +3.9% | 1,191,500 |
| 2024/07/10 | 2,777 | 2,790 | 2,703 | 2,777 | -14 | -0.5% | 589,600 |
| 2024/07/09 | 2,769 | 2,806 | 2,735 | 2,791 | +21 | +0.8% | 677,800 |
| 2024/07/08 | 2,750 | 2,776 | 2,690 | 2,770 | +20 | +0.7% | 761,600 |
| 2024/07/05 | 2,851 | 2,885 | 2,750 | 2,750 | -110 | -3.8% | 793,600 |
| 2024/07/04 | 2,875 | 2,888 | 2,840 | 2,860 | -19 | -0.7% | 530,000 |
| 2024/07/03 | 2,898 | 2,932 | 2,866 | 2,879 | -22 | -0.8% | 667,400 |
| 2024/07/02 | 2,860 | 2,916 | 2,855 | 2,901 | +67 | +2.4% | 821,700 |
| 2024/07/01 | 2,930 | 2,930 | 2,823 | 2,834 | -68 | -2.3% | 742,900 |
| 2024/06/28 | 2,864 | 2,942 | 2,842 | 2,902 | -1 | ±0% | 906,000 |
| 2024/06/27 | 2,887 | 2,948 | 2,875 | 2,903 | -16 | -0.5% | 579,500 |
| 2024/06/26 | 2,967 | 3,010 | 2,894 | 2,919 | -40 | -1.4% | 1,317,900 |
| 2024/06/25 | 2,904 | 2,980 | 2,876 | 2,959 | +50 | +1.7% | 1,439,500 |
| 2024/06/24 | 2,902 | 2,967 | 2,875 | 2,909 | +106 | +3.8% | 2,194,600 |
| 2024/06/21 | 2,760 | 2,855 | 2,757 | 2,803 | +74 | +2.7% | 1,202,000 |
| 2024/06/20 | 2,755 | 2,798 | 2,712 | 2,729 | -27 | -1% | 469,500 |
| 2024/06/19 | 2,815 | 2,898 | 2,756 | 2,756 | -9 | -0.3% | 1,799,600 |
| 2024/06/18 | 2,692 | 2,767 | 2,656 | 2,765 | +123 | +4.7% | 1,616,500 |
| 2024/06/17 | 2,725 | 2,757 | 2,627 | 2,642 | -67 | -2.5% | 1,331,700 |
| 2024/06/14 | 2,669 | 2,719 | 2,660 | 2,709 | +57 | +2.1% | 1,465,200 |
| 2024/06/13 | 2,704 | 2,711 | 2,644 | 2,652 | -38 | -1.4% | 738,700 |
| 2024/06/12 | 2,692 | 2,719 | 2,662 | 2,690 | +7 | +0.3% | 888,900 |
| 2024/06/11 | 2,695 | 2,718 | 2,670 | 2,683 | +1 | ±0% | 555,600 |
| 2024/06/10 | 2,717 | 2,729 | 2,665 | 2,682 | -19 | -0.7% | 606,400 |
| 2024/06/07 | 2,725 | 2,748 | 2,693 | 2,701 | -20 | -0.7% | 821,600 |
201～
250
件表示中 / 5375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 | 583,000円 | -11.6% | +36.4% | 2.06% | 9.33倍 | 2.13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 |
| フジテック | 583,800円 | +1.1% | +26.2% | 3.00% | 26.80倍 | 2.93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 |
| ＤＭＧ森精 | 311,000円 | -5.7% | -16.5% | 3.38% | 22.05倍 | 1.40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 |
| オルガノ | 798,000円 | +7.2% | +1.1% | 2.13% | 15.16倍 | 3.03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 |
| 三浦工 | 284,600円 | +8.0% | +24.5% | 2.35% | 12.43倍 | 1.61倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
市場注目の銘柄
チャート関連のコラム
