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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 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 |
| 2024/06/06 | 2,729 | 2,749 | 2,652 | 2,721 | +79 | +3% | 1,285,200 |
| 2024/06/05 | 2,679 | 2,700 | 2,625 | 2,642 | -38 | -1.4% | 818,100 |
| 2024/06/04 | 2,668 | 2,690 | 2,643 | 2,680 | -9 | -0.3% | 711,100 |
| 2024/06/03 | 2,699 | 2,718 | 2,663 | 2,689 | +7 | +0.3% | 1,083,200 |
| 2024/05/31 | 2,614 | 2,687 | 2,603 | 2,682 | +42 | +1.6% | 1,934,600 |
| 2024/05/30 | 2,640 | 2,691 | 2,620 | 2,640 | -55 | -2% | 2,244,500 |
| 2024/05/29 | 2,649 | 2,736 | 2,648 | 2,695 | +43 | +1.6% | 6,593,400 |
| 2024/05/28 | 2,700 | 2,772 | 2,652 | 2,652 | -40 | -1.5% | 2,226,400 |
| 2024/05/27 | 2,716 | 2,725 | 2,649 | 2,692 | -33 | -1.2% | 2,463,900 |
| 2024/05/24 | 2,742 | 2,776 | 2,718 | 2,725 | -59 | -2.1% | 1,473,700 |
| 2024/05/23 | 2,786 | 2,838 | 2,741 | 2,784 | +66 | +2.4% | 4,067,500 |
| 2024/05/22 | 2,784 | 2,845 | 2,718 | 2,718 | -87 | -3.1% | 3,177,600 |
| 2024/05/21 | 2,820 | 2,883 | 2,782 | 2,805 | -32 | -1.1% | 1,219,100 |
| 2024/05/20 | 2,754 | 2,854 | 2,740 | 2,837 | +33 | +1.2% | 1,257,000 |
| 2024/05/17 | 2,898 | 2,919 | 2,801 | 2,804 | -94 | -3.2% | 1,252,900 |
| 2024/05/16 | 2,911 | 2,998 | 2,841 | 2,898 | -2 | -0.1% | 1,555,700 |
| 2024/05/15 | 2,989 | 2,989 | 2,640 | 2,900 | -420 | -12.7% | 9,767,100 |
| 2024/05/14 | 3,400 | 3,460 | 3,260 | 3,320 | -40 | -1.2% | 463,100 |
| 2024/05/13 | 3,320 | 3,370 | 3,305 | 3,360 | +25 | +0.7% | 193,500 |
| 2024/05/10 | 3,300 | 3,370 | 3,270 | 3,335 | +75 | +2.3% | 237,600 |
| 2024/05/09 | 3,235 | 3,305 | 3,175 | 3,260 | +25 | +0.8% | 182,500 |
| 2024/05/08 | 3,215 | 3,280 | 3,205 | 3,235 | +5 | +0.2% | 173,100 |
| 2024/05/07 | 3,200 | 3,230 | 3,150 | 3,230 | +130 | +4.2% | 199,700 |
| 2024/05/02 | 3,075 | 3,115 | 3,030 | 3,100 | +25 | +0.8% | 113,500 |
| 2024/05/01 | 3,070 | 3,115 | 3,050 | 3,075 | -50 | -1.6% | 162,700 |
| 2024/04/30 | 3,120 | 3,135 | 3,085 | 3,125 | +40 | +1.3% | 176,100 |
| 2024/04/26 | 3,020 | 3,095 | 3,005 | 3,085 | +85 | +2.8% | 145,400 |
| 2024/04/25 | 3,065 | 3,105 | 3,000 | 3,000 | -90 | -2.9% | 112,200 |
| 2024/04/24 | 3,105 | 3,140 | 3,065 | 3,090 | +20 | +0.7% | 101,800 |
201～
250
件表示中 / 5346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 | 429,500円 | -11.6% | +36.4% | 2.79% | 6.87倍 | 1.57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 |
| オルガノ | 685,000円 | +11.4% | +32.3% | 2.07% | 13.69倍 | 2.91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 | 62,700円 | +0.1% | -31.3% | 5.42% | 51.06倍 | 0.48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 |
| 牧野フ | 1,120,000円 | +2.5% | +9.5% | 2.41% | 14.55倍 | 1.16倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| ナブテスコ | 225,100円 | +3.9% | +25.1% | 3.55% | 20.65倍 | 1.00倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
市場注目の銘柄
チャート関連のコラム
