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 |
|---|---|---|---|---|---|---|---|
| 2007/12/13 | 3,640 | 3,670 | 3,530 | 3,540 | -90 | -2.5% | 200,800 |
| 2007/12/12 | 3,590 | 3,640 | 3,570 | 3,630 | -10 | -0.3% | 93,500 |
| 2007/12/11 | 3,710 | 3,710 | 3,580 | 3,640 | -80 | -2.2% | 297,400 |
| 2007/12/10 | 3,710 | 3,740 | 3,700 | 3,720 | +20 | +0.5% | 85,900 |
| 2007/12/07 | 3,700 | 3,750 | 3,680 | 3,700 | +20 | +0.5% | 244,300 |
| 2007/12/06 | 3,700 | 3,720 | 3,630 | 3,680 | ±0 | ±0% | 214,500 |
| 2007/12/05 | 3,640 | 3,690 | 3,540 | 3,680 | +30 | +0.8% | 358,500 |
| 2007/12/04 | 3,660 | 3,740 | 3,620 | 3,650 | -10 | -0.3% | 278,800 |
| 2007/12/03 | 3,780 | 3,780 | 3,620 | 3,660 | -20 | -0.5% | 282,800 |
| 2007/11/30 | 3,660 | 3,700 | 3,460 | 3,680 | +30 | +0.8% | 621,400 |
| 2007/11/29 | 3,670 | 3,750 | 3,610 | 3,650 | -80 | -2.1% | 832,700 |
| 2007/11/28 | 3,750 | 3,770 | 3,680 | 3,730 | +70 | +1.9% | 968,000 |
| 2007/11/27 | 3,610 | 3,700 | 3,520 | 3,660 | -80 | -2.1% | 417,800 |
| 2007/11/26 | 3,640 | 3,910 | 3,610 | 3,740 | +200 | +5.6% | 354,800 |
| 2007/11/22 | 3,420 | 3,600 | 3,320 | 3,540 | +170 | +5% | 374,000 |
| 2007/11/21 | 3,320 | 3,400 | 3,270 | 3,370 | ±0 | ±0% | 309,900 |
| 2007/11/20 | 3,070 | 3,380 | 2,980 | 3,370 | +200 | +6.3% | 742,300 |
| 2007/11/19 | 3,520 | 3,520 | 3,170 | 3,170 | -500 | -13.6% | 434,700 |
| 2007/11/16 | 3,610 | 3,690 | 3,550 | 3,670 | +10 | +0.3% | 228,900 |
| 2007/11/15 | 3,780 | 3,810 | 3,640 | 3,660 | -110 | -2.9% | 146,800 |
| 2007/11/14 | 3,670 | 3,770 | 3,660 | 3,770 | +170 | +4.7% | 126,900 |
| 2007/11/13 | 3,620 | 3,640 | 3,530 | 3,600 | -100 | -2.7% | 200,000 |
| 2007/11/12 | 3,730 | 3,730 | 3,610 | 3,700 | -110 | -2.9% | 128,000 |
| 2007/11/09 | 3,760 | 3,860 | 3,690 | 3,810 | +150 | +4.1% | 167,800 |
| 2007/11/08 | 3,760 | 3,790 | 3,620 | 3,660 | -200 | -5.2% | 179,800 |
| 2007/11/07 | 3,910 | 3,940 | 3,850 | 3,860 | +90 | +2.4% | 191,500 |
| 2007/11/06 | 3,730 | 3,800 | 3,730 | 3,770 | -10 | -0.3% | 136,600 |
| 2007/11/05 | 3,970 | 3,980 | 3,780 | 3,780 | -160 | -4.1% | 156,400 |
| 2007/11/02 | 3,960 | 4,000 | 3,920 | 3,940 | -110 | -2.7% | 96,600 |
| 2007/11/01 | 4,020 | 4,090 | 4,020 | 4,050 | +40 | +1% | 91,300 |
| 2007/10/31 | 4,090 | 4,090 | 3,930 | 4,010 | ±0 | ±0% | 132,500 |
| 2007/10/30 | 4,040 | 4,050 | 3,960 | 4,010 | +20 | +0.5% | 95,600 |
| 2007/10/29 | 3,940 | 4,060 | 3,920 | 3,990 | +100 | +2.6% | 137,700 |
| 2007/10/26 | 3,870 | 3,920 | 3,830 | 3,890 | +70 | +1.8% | 86,300 |
| 2007/10/25 | 3,820 | 3,880 | 3,760 | 3,820 | -10 | -0.3% | 134,600 |
| 2007/10/24 | 3,910 | 3,960 | 3,820 | 3,830 | -70 | -1.8% | 166,200 |
| 2007/10/23 | 3,950 | 4,000 | 3,880 | 3,900 | -100 | -2.5% | 79,500 |
| 2007/10/22 | 3,870 | 4,020 | 3,830 | 4,000 | -50 | -1.2% | 150,100 |
| 2007/10/19 | 4,160 | 4,160 | 4,050 | 4,050 | -100 | -2.4% | 90,200 |
| 2007/10/18 | 4,040 | 4,170 | 4,040 | 4,150 | +70 | +1.7% | 151,800 |
| 2007/10/17 | 4,180 | 4,190 | 3,960 | 4,080 | -90 | -2.2% | 239,100 |
| 2007/10/16 | 4,300 | 4,300 | 4,170 | 4,170 | -150 | -3.5% | 142,800 |
| 2007/10/15 | 4,290 | 4,380 | 4,260 | 4,320 | +70 | +1.6% | 169,500 |
| 2007/10/12 | 4,180 | 4,270 | 4,170 | 4,250 | +20 | +0.5% | 107,900 |
| 2007/10/11 | 4,200 | 4,240 | 4,130 | 4,230 | +50 | +1.2% | 112,000 |
| 2007/10/10 | 4,270 | 4,270 | 4,150 | 4,180 | -50 | -1.2% | 102,700 |
| 2007/10/09 | 4,220 | 4,330 | 4,220 | 4,230 | +90 | +2.2% | 227,700 |
| 2007/10/05 | 4,030 | 4,170 | 4,000 | 4,140 | +160 | +4% | 203,100 |
| 2007/10/04 | 4,000 | 4,060 | 3,960 | 3,980 | -20 | -0.5% | 206,300 |
| 2007/10/03 | 4,040 | 4,060 | 3,930 | 4,000 | -90 | -2.2% | 275,000 |
4251～
4300
件表示中 / 5346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 | 429,500円 | -11.6% | +36.4% | 2.79% | 6.87倍 | 1.57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 |
| オルガノ | 685,000円 | +11.4% | +32.3% | 2.07% | 13.69倍 | 2.91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 |
| 日精工 | 62,700円 | +0.1% | -31.3% | 5.42% | 51.06倍 | 0.48倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| 牧野フ | 1,120,000円 | +2.5% | +9.5% | 2.41% | 14.55倍 | 1.16倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| ナブテスコ | 225,100円 | +3.9% | +25.1% | 3.55% | 20.65倍 | 1.00倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
市場注目の銘柄
チャート関連のコラム
