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 |
|---|---|---|---|---|---|---|---|
| 2008/08/14 | 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 |
| 2008/07/01 | 3,500 | 3,540 | 3,410 | 3,450 | -10 | -0.3% | 179,800 |
| 2008/06/30 | 3,400 | 3,480 | 3,380 | 3,460 | +10 | +0.3% | 121,900 |
| 2008/06/27 | 3,480 | 3,520 | 3,420 | 3,450 | -120 | -3.4% | 135,700 |
| 2008/06/26 | 3,690 | 3,700 | 3,560 | 3,570 | -120 | -3.3% | 185,200 |
| 2008/06/25 | 3,740 | 3,740 | 3,590 | 3,690 | -50 | -1.3% | 189,500 |
| 2008/06/24 | 3,780 | 3,800 | 3,720 | 3,740 | -20 | -0.5% | 88,700 |
| 2008/06/23 | 3,700 | 3,780 | 3,690 | 3,760 | -10 | -0.3% | 92,000 |
| 2008/06/20 | 3,900 | 3,900 | 3,750 | 3,770 | -120 | -3.1% | 210,300 |
| 2008/06/19 | 3,940 | 3,980 | 3,880 | 3,890 | -110 | -2.8% | 226,000 |
| 2008/06/18 | 3,900 | 4,010 | 3,860 | 4,000 | +120 | +3.1% | 291,300 |
| 2008/06/17 | 3,860 | 3,920 | 3,820 | 3,880 | +40 | +1% | 146,300 |
| 2008/06/16 | 3,770 | 3,860 | 3,720 | 3,840 | +60 | +1.6% | 129,900 |
| 2008/06/13 | 3,750 | 3,840 | 3,750 | 3,780 | +30 | +0.8% | 114,100 |
| 2008/06/12 | 3,830 | 3,840 | 3,740 | 3,750 | -80 | -2.1% | 124,000 |
| 2008/06/11 | 3,870 | 3,890 | 3,710 | 3,830 | -40 | -1% | 169,800 |
| 2008/06/10 | 3,990 | 4,010 | 3,860 | 3,870 | -140 | -3.5% | 287,700 |
| 2008/06/09 | 3,980 | 4,090 | 3,920 | 4,010 | -10 | -0.2% | 198,800 |
| 2008/06/06 | 4,110 | 4,110 | 3,940 | 4,020 | -60 | -1.5% | 292,700 |
| 2008/06/05 | 4,070 | 4,100 | 3,990 | 4,080 | ±0 | ±0% | 148,700 |
4151～
4200
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 | 643,000円 | -11.6% | +36.4% | 1.87% | 10.29倍 | 2.35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 | 354,200円 | -5.7% | -16.5% | 2.96% | 25.11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 | 567,100円 | +1.1% | +26.2% | 0.00% | 26.04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 | 134,300円 | -6.1% | +45.7% | 4.47% | 21.37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
