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 |
|---|---|---|---|---|---|---|---|
| 2008/09/10 | 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 |
| 2008/08/14 | 3,170 | 3,320 | 3,140 | 3,250 | +90 | +2.8% | 130,900 |
| 2008/08/13 | 3,190 | 3,250 | 3,120 | 3,160 | -70 | -2.2% | 144,900 |
| 2008/08/12 | 3,210 | 3,350 | 3,190 | 3,230 | +140 | +4.5% | 348,300 |
| 2008/08/11 | 3,140 | 3,140 | 3,070 | 3,090 | +30 | +1% | 100,800 |
| 2008/08/08 | 2,970 | 3,120 | 2,945 | 3,060 | -10 | -0.3% | 179,500 |
| 2008/08/07 | 3,130 | 3,170 | 3,000 | 3,070 | -30 | -1% | 117,200 |
| 2008/08/06 | 3,020 | 3,140 | 2,975 | 3,100 | +205 | +7.1% | 223,300 |
| 2008/08/05 | 2,990 | 3,020 | 2,880 | 2,895 | -135 | -4.5% | 164,800 |
| 2008/08/04 | 3,170 | 3,190 | 2,985 | 3,030 | -210 | -6.5% | 221,100 |
| 2008/08/01 | 3,310 | 3,380 | 3,240 | 3,240 | -20 | -0.6% | 267,400 |
| 2008/07/31 | 3,320 | 3,330 | 3,230 | 3,260 | -50 | -1.5% | 221,900 |
| 2008/07/30 | 3,280 | 3,330 | 3,210 | 3,310 | +270 | +8.9% | 322,500 |
| 2008/07/29 | 3,120 | 3,120 | 3,040 | 3,040 | -130 | -4.1% | 115,900 |
| 2008/07/28 | 3,240 | 3,240 | 3,130 | 3,170 | ±0 | ±0% | 140,800 |
| 2008/07/25 | 3,070 | 3,190 | 3,040 | 3,170 | +60 | +1.9% | 277,100 |
| 2008/07/24 | 3,050 | 3,120 | 3,040 | 3,110 | +80 | +2.6% | 171,100 |
| 2008/07/23 | 2,940 | 3,120 | 2,915 | 3,030 | +165 | +5.8% | 440,400 |
| 2008/07/22 | 2,840 | 2,885 | 2,815 | 2,865 | -15 | -0.5% | 228,200 |
| 2008/07/18 | 2,865 | 2,950 | 2,860 | 2,880 | -25 | -0.9% | 321,000 |
| 2008/07/17 | 2,980 | 2,980 | 2,855 | 2,905 | -5 | -0.2% | 264,100 |
| 2008/07/16 | 2,980 | 2,980 | 2,820 | 2,910 | -120 | -4% | 449,900 |
| 2008/07/15 | 3,200 | 3,200 | 3,010 | 3,030 | -130 | -4.1% | 235,600 |
| 2008/07/14 | 3,120 | 3,200 | 3,080 | 3,160 | +80 | +2.6% | 256,300 |
| 2008/07/11 | 3,030 | 3,140 | 2,980 | 3,080 | +40 | +1.3% | 165,100 |
| 2008/07/10 | 3,060 | 3,110 | 2,990 | 3,040 | -70 | -2.3% | 236,100 |
| 2008/07/09 | 3,210 | 3,220 | 3,100 | 3,110 | -70 | -2.2% | 193,300 |
| 2008/07/08 | 3,320 | 3,320 | 3,150 | 3,180 | -160 | -4.8% | 346,400 |
| 2008/07/07 | 3,200 | 3,380 | 3,170 | 3,340 | +140 | +4.4% | 298,600 |
| 2008/07/04 | 3,270 | 3,290 | 3,160 | 3,200 | -70 | -2.1% | 181,000 |
| 2008/07/03 | 3,270 | 3,330 | 3,190 | 3,270 | -50 | -1.5% | 272,000 |
| 2008/07/02 | 3,420 | 3,430 | 3,310 | 3,320 | -130 | -3.8% | 107,600 |
4101～
4150
件表示中 / 5378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 | 603,000円 | -11.6% | +36.4% | 1.99% | 9.65倍 | 2.21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 | 622,700円 | +1.1% | +26.2% | 2.81% | 28.59倍 | 3.12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 | 299,200円 | -5.7% | -16.5% | 3.51% | 21.21倍 | 1.35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 | 826,000円 | +7.2% | +1.1% | 2.06% | 15.69倍 | 3.14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 |
| 三浦工 | 283,000円 | +8.0% | +24.5% | 2.37% | 12.35倍 | 1.60倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
市場注目の銘柄
チャート関連のコラム
