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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 3,510 | 3,515 | 3,425 | 3,465 | +45 | +1.3% | 367,600 |
| 2024/10/04 | 3,530 | 3,560 | 3,385 | 3,420 | -20 | -0.6% | 429,400 |
| 2024/10/03 | 3,535 | 3,535 | 3,380 | 3,440 | -25 | -0.7% | 408,800 |
| 2024/10/02 | 3,500 | 3,580 | 3,455 | 3,465 | -35 | -1% | 629,200 |
| 2024/10/01 | 3,465 | 3,540 | 3,460 | 3,500 | +115 | +3.4% | 643,200 |
| 2024/09/30 | 3,400 | 3,410 | 3,315 | 3,385 | -85 | -2.4% | 613,200 |
| 2024/09/27 | 3,460 | 3,495 | 3,380 | 3,470 | -15 | -0.4% | 604,600 |
| 2024/09/26 | 3,400 | 3,560 | 3,400 | 3,485 | +205 | +6.3% | 1,294,900 |
| 2024/09/25 | 3,290 | 3,320 | 3,250 | 3,280 | -15 | -0.5% | 499,500 |
| 2024/09/24 | 3,310 | 3,330 | 3,235 | 3,295 | +45 | +1.4% | 607,000 |
| 2024/09/20 | 3,165 | 3,275 | 3,140 | 3,250 | +105 | +3.3% | 1,152,800 |
| 2024/09/19 | 3,045 | 3,160 | 3,005 | 3,145 | +120 | +4% | 947,900 |
| 2024/09/18 | 2,888 | 3,095 | 2,888 | 3,025 | +289 | +10.6% | 1,821,900 |
| 2024/09/17 | 2,689 | 2,767 | 2,686 | 2,736 | +82 | +3.1% | 572,500 |
| 2024/09/13 | 2,694 | 2,694 | 2,647 | 2,654 | -54 | -2% | 251,700 |
| 2024/09/12 | 2,698 | 2,727 | 2,677 | 2,708 | +98 | +3.8% | 431,800 |
| 2024/09/11 | 2,630 | 2,666 | 2,569 | 2,610 | -70 | -2.6% | 430,300 |
| 2024/09/10 | 2,684 | 2,704 | 2,647 | 2,680 | -4 | -0.1% | 373,200 |
| 2024/09/09 | 2,601 | 2,701 | 2,574 | 2,684 | -26 | -1% | 777,200 |
| 2024/09/06 | 2,830 | 2,830 | 2,681 | 2,710 | -70 | -2.5% | 480,400 |
| 2024/09/05 | 2,789 | 2,855 | 2,767 | 2,780 | -100 | -3.5% | 502,400 |
| 2024/09/04 | 2,895 | 2,942 | 2,860 | 2,880 | -135 | -4.5% | 644,700 |
| 2024/09/03 | 3,040 | 3,040 | 2,969 | 3,015 | +10 | +0.3% | 331,500 |
| 2024/09/02 | 3,105 | 3,110 | 3,005 | 3,005 | -95 | -3.1% | 351,400 |
| 2024/08/30 | 3,010 | 3,110 | 2,995 | 3,100 | +100 | +3.3% | 718,600 |
| 2024/08/29 | 2,977 | 3,050 | 2,956 | 3,000 | ±0 | ±0% | 347,700 |
| 2024/08/28 | 2,994 | 3,035 | 2,984 | 3,000 | -45 | -1.5% | 492,300 |
| 2024/08/27 | 2,920 | 3,085 | 2,901 | 3,045 | +165 | +5.7% | 1,057,500 |
| 2024/08/26 | 2,935 | 2,946 | 2,876 | 2,880 | -78 | -2.6% | 381,000 |
| 2024/08/23 | 2,859 | 2,978 | 2,859 | 2,958 | +103 | +3.6% | 589,300 |
| 2024/08/22 | 2,879 | 2,913 | 2,838 | 2,855 | -24 | -0.8% | 319,700 |
| 2024/08/21 | 2,860 | 2,910 | 2,821 | 2,879 | -51 | -1.7% | 450,300 |
| 2024/08/20 | 2,972 | 2,984 | 2,930 | 2,930 | +8 | +0.3% | 377,000 |
| 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 |
201～
250
件表示中 / 5408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 | 650,000円 | -11.6% | +36.4% | 1.85% | 10.40倍 | 2.38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 |
| ＴＨＫ | 430,700円 | +3.0% | +30.4% | 5.71% | 26.80倍 | 1.26倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| ＤＭＧ森精 | 340,200円 | -5.7% | -16.5% | 3.09% | 24.12倍 | 1.53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 | 563,000円 | +1.1% | +26.2% | 0.00% | 25.85倍 | 2.82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 |
| オルガノ | 936,000円 | +7.2% | +1.1% | 1.82% | 17.78倍 | 3.56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 |
市場注目の銘柄
チャート関連のコラム
