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 |
|---|---|---|---|---|---|---|---|
| 2012/07/06 | 1,520 | 1,533 | 1,487 | 1,505 | -12 | -0.8% | 280,200 |
| 2012/07/05 | 1,581 | 1,587 | 1,507 | 1,517 | -59 | -3.7% | 429,900 |
| 2012/07/04 | 1,538 | 1,576 | 1,532 | 1,576 | +47 | +3.1% | 431,700 |
| 2012/07/03 | 1,496 | 1,537 | 1,493 | 1,529 | +30 | +2% | 242,300 |
| 2012/07/02 | 1,546 | 1,548 | 1,495 | 1,499 | -36 | -2.3% | 578,400 |
| 2012/06/29 | 1,688 | 1,700 | 1,523 | 1,535 | +110 | +7.7% | 2,330,800 |
| 2012/06/28 | 1,407 | 1,432 | 1,407 | 1,425 | +27 | +1.9% | 39,700 |
| 2012/06/27 | 1,399 | 1,404 | 1,379 | 1,398 | -10 | -0.7% | 53,400 |
| 2012/06/26 | 1,410 | 1,423 | 1,400 | 1,408 | -8 | -0.6% | 88,400 |
| 2012/06/25 | 1,449 | 1,449 | 1,413 | 1,416 | -18 | -1.3% | 59,300 |
| 2012/06/22 | 1,417 | 1,442 | 1,415 | 1,434 | -11 | -0.8% | 82,100 |
| 2012/06/21 | 1,445 | 1,463 | 1,439 | 1,445 | +8 | +0.6% | 67,200 |
| 2012/06/20 | 1,437 | 1,447 | 1,426 | 1,437 | +22 | +1.6% | 44,800 |
| 2012/06/19 | 1,441 | 1,454 | 1,403 | 1,415 | -26 | -1.8% | 73,800 |
| 2012/06/18 | 1,413 | 1,448 | 1,409 | 1,441 | +55 | +4% | 78,700 |
| 2012/06/15 | 1,414 | 1,426 | 1,383 | 1,386 | -20 | -1.4% | 78,100 |
| 2012/06/14 | 1,385 | 1,420 | 1,385 | 1,406 | +4 | +0.3% | 63,700 |
| 2012/06/13 | 1,413 | 1,433 | 1,394 | 1,402 | -10 | -0.7% | 78,600 |
| 2012/06/12 | 1,376 | 1,418 | 1,371 | 1,412 | +7 | +0.5% | 93,100 |
| 2012/06/11 | 1,398 | 1,413 | 1,387 | 1,405 | +30 | +2.2% | 67,200 |
| 2012/06/08 | 1,390 | 1,391 | 1,365 | 1,375 | -9 | -0.7% | 126,400 |
| 2012/06/07 | 1,390 | 1,395 | 1,371 | 1,384 | +17 | +1.2% | 76,300 |
| 2012/06/06 | 1,337 | 1,380 | 1,333 | 1,367 | +29 | +2.2% | 96,100 |
| 2012/06/05 | 1,285 | 1,342 | 1,282 | 1,338 | +57 | +4.4% | 121,500 |
| 2012/06/04 | 1,273 | 1,297 | 1,262 | 1,281 | -52 | -3.9% | 165,100 |
| 2012/06/01 | 1,351 | 1,354 | 1,325 | 1,333 | -26 | -1.9% | 95,900 |
| 2012/05/31 | 1,364 | 1,377 | 1,331 | 1,359 | -31 | -2.2% | 178,400 |
| 2012/05/30 | 1,401 | 1,404 | 1,370 | 1,390 | -11 | -0.8% | 107,300 |
| 2012/05/29 | 1,354 | 1,402 | 1,340 | 1,401 | +33 | +2.4% | 65,400 |
| 2012/05/28 | 1,386 | 1,395 | 1,359 | 1,368 | -24 | -1.7% | 60,200 |
| 2012/05/25 | 1,419 | 1,419 | 1,385 | 1,392 | -26 | -1.8% | 75,300 |
| 2012/05/24 | 1,407 | 1,428 | 1,393 | 1,418 | +19 | +1.4% | 91,700 |
| 2012/05/23 | 1,468 | 1,468 | 1,394 | 1,399 | -49 | -3.4% | 188,500 |
| 2012/05/22 | 1,435 | 1,474 | 1,430 | 1,448 | +23 | +1.6% | 215,900 |
| 2012/05/21 | 1,450 | 1,481 | 1,424 | 1,425 | -41 | -2.8% | 212,200 |
| 2012/05/18 | 1,499 | 1,499 | 1,459 | 1,466 | -51 | -3.4% | 174,800 |
| 2012/05/17 | 1,500 | 1,532 | 1,479 | 1,517 | +30 | +2% | 190,400 |
| 2012/05/16 | 1,539 | 1,540 | 1,476 | 1,487 | -70 | -4.5% | 261,900 |
| 2012/05/15 | 1,549 | 1,596 | 1,522 | 1,557 | -35 | -2.2% | 291,800 |
| 2012/05/14 | 1,602 | 1,646 | 1,585 | 1,592 | -12 | -0.7% | 167,000 |
| 2012/05/11 | 1,616 | 1,643 | 1,582 | 1,604 | -12 | -0.7% | 222,400 |
| 2012/05/10 | 1,600 | 1,623 | 1,576 | 1,616 | ±0 | ±0% | 239,800 |
| 2012/05/09 | 1,621 | 1,646 | 1,614 | 1,616 | -33 | -2% | 130,400 |
| 2012/05/08 | 1,660 | 1,668 | 1,645 | 1,649 | +16 | +1% | 145,300 |
| 2012/05/07 | 1,687 | 1,689 | 1,627 | 1,633 | -93 | -5.4% | 183,800 |
| 2012/05/02 | 1,710 | 1,730 | 1,702 | 1,726 | +46 | +2.7% | 243,200 |
| 2012/05/01 | 1,691 | 1,708 | 1,670 | 1,680 | -2 | -0.1% | 175,500 |
| 2012/04/27 | 1,662 | 1,700 | 1,651 | 1,682 | +34 | +2.1% | 206,300 |
| 2012/04/26 | 1,695 | 1,699 | 1,633 | 1,648 | -47 | -2.8% | 308,000 |
| 2012/04/25 | 1,681 | 1,700 | 1,680 | 1,695 | +19 | +1.1% | 127,200 |
3201～
3250
件表示中 / 5412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 | 667,000円 | -11.6% | +36.4% | 1.80% | 10.67倍 | 2.44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 | 1,134,000円 | +7.2% | +9.0% | 1.50% | 19.97倍 | 4.31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 |
| ＤＭＧ森精 | 330,800円 | -5.7% | -16.5% | 3.17% | 23.45倍 | 1.51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 | 567,800円 | +1.1% | +26.2% | 0.00% | 26.07倍 | 2.85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 |
| ジェイテクト | 134,400円 | -6.1% | +45.7% | 4.46% | 21.39倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
