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 |
|---|---|---|---|---|---|---|---|
| 2008/07/01 | 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 |
| 2008/06/04 | 4,050 | 4,110 | 4,020 | 4,080 | +20 | +0.5% | 244,200 |
| 2008/06/03 | 3,980 | 4,080 | 3,920 | 4,060 | +90 | +2.3% | 454,300 |
| 2008/06/02 | 3,930 | 3,970 | 3,870 | 3,970 | +40 | +1% | 296,300 |
| 2008/05/30 | 3,870 | 3,950 | 3,800 | 3,930 | +40 | +1% | 246,000 |
| 2008/05/29 | 3,860 | 3,900 | 3,830 | 3,890 | +70 | +1.8% | 142,000 |
| 2008/05/28 | 3,950 | 3,950 | 3,800 | 3,820 | -160 | -4% | 460,100 |
| 2008/05/27 | 3,950 | 3,990 | 3,910 | 3,980 | -70 | -1.7% | 272,100 |
| 2008/05/26 | 4,150 | 4,150 | 4,050 | 4,050 | -100 | -2.4% | 183,700 |
| 2008/05/23 | 4,180 | 4,190 | 4,050 | 4,150 | -20 | -0.5% | 396,300 |
| 2008/05/22 | 4,050 | 4,190 | 4,020 | 4,170 | +110 | +2.7% | 615,100 |
| 2008/05/21 | 4,000 | 4,100 | 3,930 | 4,060 | +100 | +2.5% | 986,300 |
| 2008/05/20 | 3,890 | 3,970 | 3,870 | 3,960 | +60 | +1.5% | 313,300 |
| 2008/05/19 | 3,880 | 3,980 | 3,850 | 3,900 | +170 | +4.6% | 512,100 |
| 2008/05/16 | 3,830 | 3,830 | 3,710 | 3,730 | -100 | -2.6% | 210,400 |
| 2008/05/15 | 3,860 | 3,910 | 3,810 | 3,830 | -30 | -0.8% | 153,500 |
| 2008/05/14 | 3,820 | 3,910 | 3,800 | 3,860 | +30 | +0.8% | 119,700 |
| 2008/05/13 | 3,800 | 3,830 | 3,760 | 3,830 | +20 | +0.5% | 114,500 |
| 2008/05/12 | 3,820 | 3,850 | 3,730 | 3,810 | -50 | -1.3% | 140,400 |
| 2008/05/09 | 3,920 | 3,920 | 3,840 | 3,860 | -50 | -1.3% | 175,400 |
| 2008/05/08 | 3,830 | 3,940 | 3,740 | 3,910 | +90 | +2.4% | 367,700 |
| 2008/05/07 | 3,700 | 3,830 | 3,700 | 3,820 | +170 | +4.7% | 326,300 |
| 2008/05/02 | 3,610 | 3,720 | 3,590 | 3,650 | +90 | +2.5% | 264,700 |
| 2008/05/01 | 3,640 | 3,650 | 3,560 | 3,560 | -80 | -2.2% | 172,800 |
| 2008/04/30 | 3,610 | 3,680 | 3,530 | 3,640 | -40 | -1.1% | 252,200 |
| 2008/04/28 | 3,730 | 3,760 | 3,650 | 3,680 | ±0 | ±0% | 176,900 |
| 2008/04/25 | 3,790 | 3,810 | 3,660 | 3,680 | -110 | -2.9% | 194,900 |
| 2008/04/24 | 3,760 | 3,860 | 3,760 | 3,790 | +40 | +1.1% | 260,100 |
| 2008/04/23 | 3,730 | 3,830 | 3,720 | 3,750 | +20 | +0.5% | 230,800 |
| 2008/04/22 | 3,720 | 3,780 | 3,650 | 3,730 | +10 | +0.3% | 296,300 |
| 2008/04/21 | 3,780 | 3,830 | 3,690 | 3,720 | -80 | -2.1% | 277,900 |
| 2008/04/18 | 3,880 | 3,880 | 3,770 | 3,800 | -50 | -1.3% | 218,700 |
4151～
4200
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
