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 |
|---|---|---|---|---|---|---|---|
| 2008/01/08 | 2,975 | 2,995 | 2,895 | 2,995 | +20 | +0.7% | 304,100 |
| 2008/01/07 | 2,900 | 3,000 | 2,895 | 2,975 | +95 | +3.3% | 471,300 |
| 2008/01/04 | 2,895 | 2,935 | 2,850 | 2,880 | -95 | -3.2% | 233,100 |
| 2007/12/28 | 2,990 | 2,995 | 2,965 | 2,975 | -35 | -1.2% | 218,500 |
| 2007/12/27 | 3,060 | 3,080 | 2,980 | 3,010 | -10 | -0.3% | 214,000 |
| 2007/12/26 | 2,990 | 3,040 | 2,990 | 3,020 | ±0 | ±0% | 263,400 |
| 2007/12/25 | 3,050 | 3,080 | 2,970 | 3,020 | ±0 | ±0% | 208,400 |
| 2007/12/21 | 3,030 | 3,050 | 2,950 | 3,020 | -60 | -1.9% | 363,200 |
| 2007/12/20 | 3,200 | 3,210 | 3,030 | 3,080 | -120 | -3.8% | 329,600 |
| 2007/12/19 | 3,240 | 3,260 | 3,190 | 3,200 | -90 | -2.7% | 349,800 |
| 2007/12/18 | 3,170 | 3,320 | 3,070 | 3,290 | +30 | +0.9% | 358,700 |
| 2007/12/17 | 3,360 | 3,360 | 3,220 | 3,260 | -140 | -4.1% | 289,200 |
| 2007/12/14 | 3,500 | 3,510 | 3,360 | 3,400 | -140 | -4% | 305,200 |
| 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 |
4301～
4350
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 | 638,000円 | -11.6% | +36.4% | 1.88% | 10.21倍 | 2.33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 | 342,600円 | -5.7% | -16.5% | 3.06% | 24.29倍 | 1.57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 | 561,900円 | +1.1% | +26.2% | 0.00% | 25.80倍 | 2.82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 | 910,000円 | +7.2% | +1.1% | 1.87% | 17.28倍 | 3.46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 | 131,200円 | -6.1% | +45.7% | 4.57% | 20.88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
