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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,362 | 1,362 | 1,319 | 1,339 | -17 | -1.3% | 92,400 |
| 2010/08/03 | 1,376 | 1,376 | 1,331 | 1,356 | +11 | +0.8% | 78,600 |
| 2010/08/02 | 1,310 | 1,360 | 1,310 | 1,345 | +18 | +1.4% | 160,100 |
| 2010/07/30 | 1,369 | 1,369 | 1,305 | 1,327 | -34 | -2.5% | 115,100 |
| 2010/07/29 | 1,376 | 1,380 | 1,347 | 1,361 | -10 | -0.7% | 64,200 |
| 2010/07/28 | 1,378 | 1,384 | 1,365 | 1,371 | ±0 | ±0% | 85,300 |
| 2010/07/27 | 1,350 | 1,383 | 1,337 | 1,371 | +21 | +1.6% | 93,200 |
| 2010/07/26 | 1,363 | 1,378 | 1,347 | 1,350 | -4 | -0.3% | 77,600 |
| 2010/07/23 | 1,335 | 1,377 | 1,325 | 1,354 | +45 | +3.4% | 149,100 |
| 2010/07/22 | 1,291 | 1,325 | 1,269 | 1,309 | +14 | +1.1% | 199,500 |
| 2010/07/21 | 1,330 | 1,340 | 1,291 | 1,295 | -40 | -3% | 256,000 |
| 2010/07/20 | 1,283 | 1,355 | 1,283 | 1,335 | -98 | -6.8% | 499,700 |
| 2010/07/16 | 1,387 | 1,468 | 1,385 | 1,433 | +53 | +3.8% | 368,600 |
| 2010/07/15 | 1,436 | 1,436 | 1,370 | 1,380 | -55 | -3.8% | 190,600 |
| 2010/07/14 | 1,441 | 1,450 | 1,416 | 1,435 | +22 | +1.6% | 196,400 |
| 2010/07/13 | 1,421 | 1,429 | 1,382 | 1,413 | -14 | -1% | 286,800 |
| 2010/07/12 | 1,399 | 1,453 | 1,387 | 1,427 | +50 | +3.6% | 406,300 |
| 2010/07/09 | 1,310 | 1,382 | 1,301 | 1,377 | +81 | +6.3% | 467,000 |
| 2010/07/08 | 1,300 | 1,320 | 1,286 | 1,296 | +29 | +2.3% | 213,900 |
| 2010/07/07 | 1,279 | 1,280 | 1,245 | 1,267 | -29 | -2.2% | 202,300 |
| 2010/07/06 | 1,250 | 1,310 | 1,220 | 1,296 | +42 | +3.3% | 323,300 |
| 2010/07/05 | 1,236 | 1,258 | 1,230 | 1,254 | -42 | -3.2% | 311,300 |
| 2010/07/02 | 1,207 | 1,309 | 1,207 | 1,296 | +81 | +6.7% | 439,900 |
| 2010/07/01 | 1,222 | 1,234 | 1,206 | 1,215 | -16 | -1.3% | 193,400 |
| 2010/06/30 | 1,250 | 1,250 | 1,215 | 1,231 | -42 | -3.3% | 121,100 |
| 2010/06/29 | 1,271 | 1,295 | 1,266 | 1,273 | +3 | +0.2% | 124,600 |
| 2010/06/28 | 1,280 | 1,285 | 1,266 | 1,270 | -32 | -2.5% | 77,700 |
| 2010/06/25 | 1,299 | 1,305 | 1,285 | 1,302 | -25 | -1.9% | 143,300 |
| 2010/06/24 | 1,337 | 1,340 | 1,318 | 1,327 | -23 | -1.7% | 95,000 |
| 2010/06/23 | 1,340 | 1,364 | 1,332 | 1,350 | -19 | -1.4% | 175,100 |
| 2010/06/22 | 1,360 | 1,378 | 1,355 | 1,369 | -7 | -0.5% | 103,000 |
| 2010/06/21 | 1,366 | 1,378 | 1,361 | 1,376 | +11 | +0.8% | 114,300 |
| 2010/06/18 | 1,356 | 1,366 | 1,348 | 1,365 | -1 | -0.1% | 123,900 |
| 2010/06/17 | 1,355 | 1,373 | 1,354 | 1,366 | +5 | +0.4% | 143,500 |
| 2010/06/16 | 1,369 | 1,370 | 1,358 | 1,361 | +22 | +1.6% | 105,600 |
| 2010/06/15 | 1,347 | 1,351 | 1,322 | 1,339 | -9 | -0.7% | 144,800 |
| 2010/06/14 | 1,347 | 1,368 | 1,340 | 1,348 | +20 | +1.5% | 195,900 |
| 2010/06/11 | 1,315 | 1,347 | 1,303 | 1,328 | +19 | +1.5% | 237,000 |
| 2010/06/10 | 1,284 | 1,309 | 1,258 | 1,309 | +41 | +3.2% | 303,700 |
| 2010/06/09 | 1,286 | 1,300 | 1,254 | 1,268 | -17 | -1.3% | 218,000 |
| 2010/06/08 | 1,296 | 1,300 | 1,275 | 1,285 | -11 | -0.8% | 214,000 |
| 2010/06/07 | 1,335 | 1,335 | 1,292 | 1,296 | -69 | -5.1% | 251,400 |
| 2010/06/04 | 1,373 | 1,391 | 1,355 | 1,365 | -7 | -0.5% | 259,600 |
| 2010/06/03 | 1,390 | 1,400 | 1,355 | 1,372 | -1 | -0.1% | 346,700 |
| 2010/06/02 | 1,439 | 1,440 | 1,368 | 1,373 | -85 | -5.8% | 385,800 |
| 2010/06/01 | 1,484 | 1,484 | 1,451 | 1,458 | -21 | -1.4% | 137,000 |
| 2010/05/31 | 1,497 | 1,497 | 1,465 | 1,479 | -25 | -1.7% | 121,400 |
| 2010/05/28 | 1,500 | 1,521 | 1,488 | 1,504 | +43 | +2.9% | 155,400 |
| 2010/05/27 | 1,438 | 1,478 | 1,426 | 1,461 | +23 | +1.6% | 88,800 |
| 2010/05/26 | 1,441 | 1,466 | 1,420 | 1,438 | -20 | -1.4% | 127,500 |
3651～
3700
件表示中 / 5389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 | 665,000円 | -11.6% | +36.4% | 1.80% | 10.64倍 | 2.43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 | 594,300円 | +1.1% | +26.2% | 2.94% | 27.28倍 | 2.98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 | 327,000円 | -5.7% | -16.5% | 3.21% | 23.18倍 | 1.47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 | 895,000円 | +7.2% | +1.1% | 1.90% | 17.00倍 | 3.40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 |
| ジェイテクト | 122,200円 | -6.1% | +45.7% | 4.91% | 19.45倍 | 0.52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
