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 |
|---|---|---|---|---|---|---|---|
| 2008/04/17 | 3,980 | 4,010 | 3,830 | 3,850 | -100 | -2.5% | 360,800 |
| 2008/04/16 | 3,810 | 3,990 | 3,800 | 3,950 | +240 | +6.5% | 507,200 |
| 2008/04/15 | 3,700 | 3,790 | 3,650 | 3,710 | +50 | +1.4% | 349,000 |
| 2008/04/14 | 3,560 | 3,750 | 3,560 | 3,660 | +20 | +0.5% | 175,200 |
| 2008/04/11 | 3,640 | 3,700 | 3,570 | 3,640 | -10 | -0.3% | 200,800 |
| 2008/04/10 | 3,600 | 3,720 | 3,520 | 3,650 | -30 | -0.8% | 276,100 |
| 2008/04/09 | 3,700 | 4,040 | 3,660 | 3,680 | +80 | +2.2% | 930,200 |
| 2008/04/08 | 3,470 | 3,630 | 3,430 | 3,600 | +140 | +4% | 301,200 |
| 2008/04/07 | 3,410 | 3,480 | 3,380 | 3,460 | +50 | +1.5% | 137,700 |
| 2008/04/04 | 3,420 | 3,440 | 3,320 | 3,410 | -50 | -1.4% | 140,100 |
| 2008/04/03 | 3,370 | 3,480 | 3,360 | 3,460 | +70 | +2.1% | 182,300 |
| 2008/04/02 | 3,280 | 3,400 | 3,240 | 3,390 | +140 | +4.3% | 288,200 |
| 2008/04/01 | 3,240 | 3,260 | 3,160 | 3,250 | +10 | +0.3% | 87,300 |
| 2008/03/31 | 3,200 | 3,270 | 3,090 | 3,240 | +40 | +1.3% | 184,800 |
| 2008/03/28 | 3,170 | 3,230 | 3,100 | 3,200 | +40 | +1.3% | 142,700 |
| 2008/03/27 | 3,260 | 3,260 | 3,120 | 3,160 | -120 | -3.7% | 142,200 |
| 2008/03/26 | 3,270 | 3,290 | 3,230 | 3,280 | +10 | +0.3% | 116,700 |
| 2008/03/25 | 3,280 | 3,300 | 3,240 | 3,270 | +50 | +1.6% | 93,100 |
| 2008/03/24 | 3,190 | 3,270 | 3,130 | 3,220 | +30 | +0.9% | 116,600 |
| 2008/03/21 | 3,050 | 3,200 | 3,040 | 3,190 | +100 | +3.2% | 172,300 |
| 2008/03/19 | 3,080 | 3,100 | 3,040 | 3,090 | +100 | +3.3% | 289,800 |
| 2008/03/18 | 3,050 | 3,070 | 2,920 | 2,990 | -160 | -5.1% | 429,500 |
| 2008/03/17 | 3,110 | 3,170 | 3,060 | 3,150 | -30 | -0.9% | 238,800 |
| 2008/03/14 | 3,280 | 3,350 | 3,160 | 3,180 | -10 | -0.3% | 222,700 |
| 2008/03/13 | 3,290 | 3,390 | 3,160 | 3,190 | -90 | -2.7% | 498,800 |
| 2008/03/12 | 3,440 | 3,470 | 3,240 | 3,280 | -60 | -1.8% | 253,100 |
| 2008/03/11 | 3,100 | 3,380 | 3,080 | 3,340 | +140 | +4.4% | 421,600 |
| 2008/03/10 | 3,330 | 3,350 | 3,150 | 3,200 | -270 | -7.8% | 412,500 |
| 2008/03/07 | 3,080 | 3,470 | 3,070 | 3,470 | +320 | +10.2% | 624,800 |
| 2008/03/06 | 3,120 | 3,210 | 3,120 | 3,150 | +170 | +5.7% | 509,600 |
| 2008/03/05 | 3,050 | 3,080 | 2,970 | 2,980 | -170 | -5.4% | 490,000 |
| 2008/03/04 | 3,210 | 3,240 | 3,100 | 3,150 | -50 | -1.6% | 229,900 |
| 2008/03/03 | 3,310 | 3,310 | 3,130 | 3,200 | -280 | -8% | 425,700 |
| 2008/02/29 | 3,370 | 3,600 | 3,350 | 3,480 | +60 | +1.8% | 363,400 |
| 2008/02/28 | 3,370 | 3,450 | 3,310 | 3,420 | +70 | +2.1% | 251,200 |
| 2008/02/27 | 3,320 | 3,380 | 3,320 | 3,350 | +80 | +2.4% | 277,100 |
| 2008/02/26 | 3,310 | 3,340 | 3,230 | 3,270 | -30 | -0.9% | 425,300 |
| 2008/02/25 | 3,120 | 3,300 | 3,090 | 3,300 | +400 | +13.8% | 853,300 |
| 2008/02/22 | 2,640 | 2,940 | 2,600 | 2,900 | +100 | +3.6% | 752,800 |
| 2008/02/21 | 2,890 | 2,965 | 2,760 | 2,800 | +150 | +5.7% | 832,100 |
| 2008/02/20 | 2,575 | 2,670 | 2,565 | 2,650 | +115 | +4.5% | 304,100 |
| 2008/02/19 | 2,590 | 2,635 | 2,495 | 2,535 | -75 | -2.9% | 285,200 |
| 2008/02/18 | 2,590 | 2,670 | 2,575 | 2,610 | +35 | +1.4% | 263,100 |
| 2008/02/15 | 2,530 | 2,595 | 2,480 | 2,575 | +10 | +0.4% | 185,000 |
| 2008/02/14 | 2,535 | 2,575 | 2,490 | 2,565 | +110 | +4.5% | 160,200 |
| 2008/02/13 | 2,395 | 2,510 | 2,395 | 2,455 | +100 | +4.2% | 299,300 |
| 2008/02/12 | 2,460 | 2,485 | 2,320 | 2,355 | -100 | -4.1% | 337,100 |
| 2008/02/08 | 2,595 | 2,600 | 2,440 | 2,455 | -155 | -5.9% | 204,100 |
| 2008/02/07 | 2,665 | 2,665 | 2,490 | 2,610 | -50 | -1.9% | 312,400 |
| 2008/02/06 | 2,775 | 2,775 | 2,660 | 2,660 | -175 | -6.2% | 202,600 |
4201～
4250
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
