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 |
|---|---|---|---|---|---|---|---|
| 2008/10/28 | 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 |
| 2008/10/08 | 1,768 | 1,830 | 1,588 | 1,592 | -296 | -15.7% | 752,800 |
| 2008/10/07 | 1,626 | 1,915 | 1,626 | 1,888 | +52 | +2.8% | 398,800 |
| 2008/10/06 | 1,998 | 2,010 | 1,785 | 1,836 | -194 | -9.6% | 434,800 |
| 2008/10/03 | 2,095 | 2,095 | 2,010 | 2,030 | -165 | -7.5% | 407,400 |
| 2008/10/02 | 2,405 | 2,405 | 2,180 | 2,195 | -225 | -9.3% | 318,100 |
| 2008/10/01 | 2,475 | 2,540 | 2,400 | 2,420 | -10 | -0.4% | 302,300 |
| 2008/09/30 | 2,305 | 2,455 | 2,235 | 2,430 | -75 | -3% | 266,800 |
| 2008/09/29 | 2,585 | 2,670 | 2,500 | 2,505 | -70 | -2.7% | 166,800 |
| 2008/09/26 | 2,730 | 2,735 | 2,545 | 2,575 | -155 | -5.7% | 193,500 |
| 2008/09/25 | 2,580 | 2,775 | 2,565 | 2,730 | +115 | +4.4% | 214,400 |
| 2008/09/24 | 2,650 | 2,650 | 2,590 | 2,615 | -160 | -5.8% | 203,200 |
| 2008/09/22 | 2,805 | 2,930 | 2,750 | 2,775 | +85 | +3.2% | 392,700 |
| 2008/09/19 | 2,450 | 2,690 | 2,395 | 2,690 | +400 | +17.5% | 479,500 |
| 2008/09/18 | 2,175 | 2,300 | 2,165 | 2,290 | -45 | -1.9% | 476,400 |
| 2008/09/17 | 2,400 | 2,490 | 2,310 | 2,335 | -35 | -1.5% | 381,700 |
| 2008/09/16 | 2,450 | 2,460 | 2,330 | 2,370 | -195 | -7.6% | 496,100 |
| 2008/09/12 | 2,550 | 2,685 | 2,520 | 2,565 | +95 | +3.8% | 480,600 |
| 2008/09/11 | 2,610 | 2,675 | 2,455 | 2,470 | -200 | -7.5% | 621,900 |
| 2008/09/10 | 2,665 | 2,715 | 2,590 | 2,670 | -40 | -1.5% | 499,800 |
| 2008/09/09 | 2,870 | 2,870 | 2,640 | 2,710 | -145 | -5.1% | 507,400 |
| 2008/09/08 | 2,935 | 2,950 | 2,840 | 2,855 | +40 | +1.4% | 571,400 |
| 2008/09/05 | 2,830 | 2,880 | 2,710 | 2,815 | -285 | -9.2% | 794,700 |
| 2008/09/04 | 3,150 | 3,200 | 3,100 | 3,100 | -80 | -2.5% | 224,200 |
| 2008/09/03 | 3,260 | 3,270 | 3,100 | 3,180 | -100 | -3% | 351,500 |
| 2008/09/02 | 3,390 | 3,400 | 3,230 | 3,280 | -140 | -4.1% | 294,400 |
| 2008/09/01 | 3,470 | 3,510 | 3,410 | 3,420 | -60 | -1.7% | 161,700 |
| 2008/08/29 | 3,500 | 3,510 | 3,430 | 3,480 | -60 | -1.7% | 261,500 |
| 2008/08/28 | 3,610 | 3,610 | 3,450 | 3,540 | -40 | -1.1% | 176,900 |
| 2008/08/27 | 3,580 | 3,690 | 3,550 | 3,580 | +40 | +1.1% | 482,600 |
| 2008/08/26 | 3,490 | 3,580 | 3,460 | 3,540 | ±0 | ±0% | 174,100 |
| 2008/08/25 | 3,500 | 3,570 | 3,460 | 3,540 | +140 | +4.1% | 243,600 |
| 2008/08/22 | 3,580 | 3,580 | 3,370 | 3,400 | -190 | -5.3% | 296,000 |
| 2008/08/21 | 3,460 | 3,610 | 3,450 | 3,590 | +120 | +3.5% | 378,000 |
| 2008/08/20 | 3,420 | 3,490 | 3,360 | 3,470 | +190 | +5.8% | 309,600 |
| 2008/08/19 | 3,090 | 3,340 | 3,090 | 3,280 | -10 | -0.3% | 347,700 |
| 2008/08/18 | 3,240 | 3,380 | 3,200 | 3,290 | +30 | +0.9% | 150,100 |
| 2008/08/15 | 3,260 | 3,300 | 3,200 | 3,260 | +10 | +0.3% | 107,700 |
4101～
4150
件表示中 / 5409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 | 642,000円 | -11.6% | +36.4% | 1.87% | 10.27倍 | 2.34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 |
| ＤＭＧ森精 | 354,500円 | -5.7% | -16.5% | 2.96% | 25.13倍 | 1.62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 | 566,900円 | +1.1% | +26.2% | 0.00% | 26.03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 |
| オルガノ | 1,060,000円 | +7.2% | +1.1% | 1.60% | 20.13倍 | 4.03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 | 134,100円 | -6.1% | +45.7% | 4.47% | 21.34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
