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 |
|---|---|---|---|---|---|---|---|
| 2008/12/22 | 1,479 | 1,559 | 1,466 | 1,541 | +81 | +5.5% | 190,800 |
| 2008/12/19 | 1,526 | 1,526 | 1,457 | 1,460 | -65 | -4.3% | 201,800 |
| 2008/12/18 | 1,474 | 1,535 | 1,400 | 1,525 | +71 | +4.9% | 214,300 |
| 2008/12/17 | 1,491 | 1,525 | 1,440 | 1,454 | -17 | -1.2% | 263,100 |
| 2008/12/16 | 1,440 | 1,525 | 1,424 | 1,471 | +38 | +2.7% | 202,000 |
| 2008/12/15 | 1,401 | 1,446 | 1,401 | 1,433 | +68 | +5% | 92,000 |
| 2008/12/12 | 1,440 | 1,495 | 1,346 | 1,365 | -115 | -7.8% | 175,900 |
| 2008/12/11 | 1,395 | 1,485 | 1,388 | 1,480 | +65 | +4.6% | 187,900 |
| 2008/12/10 | 1,340 | 1,440 | 1,327 | 1,415 | +95 | +7.2% | 216,000 |
| 2008/12/09 | 1,275 | 1,332 | 1,273 | 1,320 | +65 | +5.2% | 150,000 |
| 2008/12/08 | 1,268 | 1,269 | 1,220 | 1,255 | -14 | -1.1% | 199,200 |
| 2008/12/05 | 1,241 | 1,289 | 1,230 | 1,269 | +26 | +2.1% | 112,300 |
| 2008/12/04 | 1,280 | 1,280 | 1,225 | 1,243 | -20 | -1.6% | 127,600 |
| 2008/12/03 | 1,271 | 1,282 | 1,224 | 1,263 | +52 | +4.3% | 159,800 |
| 2008/12/02 | 1,214 | 1,267 | 1,208 | 1,211 | -63 | -4.9% | 252,500 |
| 2008/12/01 | 1,306 | 1,345 | 1,260 | 1,274 | -64 | -4.8% | 156,900 |
| 2008/11/28 | 1,307 | 1,345 | 1,287 | 1,338 | +31 | +2.4% | 175,500 |
| 2008/11/27 | 1,295 | 1,315 | 1,284 | 1,307 | +60 | +4.8% | 221,300 |
| 2008/11/26 | 1,200 | 1,260 | 1,173 | 1,247 | +47 | +3.9% | 339,500 |
| 2008/11/25 | 1,300 | 1,335 | 1,164 | 1,200 | -58 | -4.6% | 417,100 |
| 2008/11/21 | 1,101 | 1,297 | 1,101 | 1,258 | +97 | +8.4% | 514,600 |
| 2008/11/20 | 1,100 | 1,186 | 1,090 | 1,161 | +3 | +0.3% | 490,800 |
| 2008/11/19 | 1,158 | 1,184 | 1,116 | 1,158 | -40 | -3.3% | 681,900 |
| 2008/11/18 | 1,218 | 1,230 | 1,198 | 1,198 | -200 | -14.3% | 1,194,500 |
| 2008/11/17 | 1,505 | 1,505 | 1,395 | 1,398 | -126 | -8.3% | 457,700 |
| 2008/11/14 | 1,570 | 1,595 | 1,508 | 1,524 | +58 | +4% | 261,200 |
| 2008/11/13 | 1,440 | 1,496 | 1,433 | 1,466 | -64 | -4.2% | 196,000 |
| 2008/11/12 | 1,559 | 1,584 | 1,504 | 1,530 | -82 | -5.1% | 196,300 |
| 2008/11/11 | 1,625 | 1,700 | 1,557 | 1,612 | ±0 | ±0% | 226,200 |
| 2008/11/10 | 1,588 | 1,647 | 1,570 | 1,612 | +147 | +10% | 333,000 |
| 2008/11/07 | 1,410 | 1,520 | 1,390 | 1,465 | -145 | -9% | 536,200 |
| 2008/11/06 | 1,639 | 1,695 | 1,575 | 1,610 | -239 | -12.9% | 461,400 |
| 2008/11/05 | 1,728 | 1,849 | 1,695 | 1,849 | +241 | +15% | 316,800 |
| 2008/11/04 | 1,572 | 1,620 | 1,550 | 1,608 | +96 | +6.3% | 208,700 |
| 2008/10/31 | 1,490 | 1,580 | 1,430 | 1,512 | -8 | -0.5% | 284,300 |
| 2008/10/30 | 1,400 | 1,520 | 1,375 | 1,520 | +200 | +15.2% | 467,600 |
| 2008/10/29 | 1,447 | 1,447 | 1,233 | 1,320 | -7 | -0.5% | 270,600 |
| 2008/10/28 | 1,087 | 1,327 | 1,080 | 1,327 | +200 | +17.7% | 724,400 |
| 2008/10/27 | 1,197 | 1,230 | 1,040 | 1,127 | -110 | -8.9% | 805,700 |
| 2008/10/24 | 1,330 | 1,348 | 1,236 | 1,237 | -199 | -13.9% | 591,200 |
| 2008/10/23 | 1,400 | 1,436 | 1,310 | 1,436 | -44 | -3% | 476,200 |
| 2008/10/22 | 1,595 | 1,595 | 1,471 | 1,480 | -211 | -12.5% | 748,800 |
| 2008/10/21 | 1,565 | 1,719 | 1,565 | 1,691 | +186 | +12.4% | 573,600 |
| 2008/10/20 | 1,513 | 1,560 | 1,471 | 1,505 | -14 | -0.9% | 398,500 |
| 2008/10/17 | 1,549 | 1,555 | 1,467 | 1,519 | +40 | +2.7% | 386,300 |
| 2008/10/16 | 1,470 | 1,516 | 1,421 | 1,479 | -189 | -11.3% | 336,100 |
| 2008/10/15 | 1,635 | 1,680 | 1,555 | 1,668 | +3 | +0.2% | 462,800 |
| 2008/10/14 | 1,665 | 1,665 | 1,636 | 1,665 | +200 | +13.7% | 511,100 |
| 2008/10/10 | 1,376 | 1,500 | 1,355 | 1,465 | -121 | -7.6% | 561,800 |
| 2008/10/09 | 1,562 | 1,680 | 1,527 | 1,586 | -6 | -0.4% | 588,500 |
4001～
4050
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
