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 |
|---|---|---|---|---|---|---|---|
| 2008/06/04 | 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 |
| 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 |
4201～
4250
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 | 344,500円 | -5.7% | -16.5% | 3.05% | 24.42倍 | 1.58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 | 563,500円 | +1.1% | +26.2% | 0.00% | 25.87倍 | 2.83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 | 1,031,000円 | +7.2% | +1.1% | 1.65% | 19.58倍 | 3.92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 | 131,100円 | -6.1% | +45.7% | 4.58% | 20.86倍 | 0.56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
