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 |
|---|---|---|---|---|---|---|---|
| 2007/07/20 | 4,750 | 4,800 | 4,710 | 4,750 | +50 | +1.1% | 329,100 |
| 2007/07/19 | 4,680 | 4,730 | 4,660 | 4,700 | +50 | +1.1% | 200,400 |
| 2007/07/18 | 4,630 | 4,680 | 4,550 | 4,650 | +20 | +0.4% | 354,100 |
| 2007/07/17 | 4,770 | 4,770 | 4,630 | 4,630 | -160 | -3.3% | 327,500 |
| 2007/07/13 | 4,780 | 4,800 | 4,680 | 4,790 | +60 | +1.3% | 505,900 |
| 2007/07/12 | 4,900 | 4,900 | 4,670 | 4,730 | -150 | -3.1% | 437,800 |
| 2007/07/11 | 4,770 | 4,900 | 4,750 | 4,880 | +60 | +1.2% | 230,600 |
| 2007/07/10 | 4,870 | 4,870 | 4,780 | 4,820 | -70 | -1.4% | 376,100 |
| 2007/07/09 | 4,990 | 4,990 | 4,870 | 4,890 | -90 | -1.8% | 324,100 |
| 2007/07/06 | 4,950 | 4,980 | 4,900 | 4,980 | -20 | -0.4% | 232,000 |
| 2007/07/05 | 5,000 | 5,070 | 4,970 | 5,000 | +20 | +0.4% | 382,400 |
| 2007/07/04 | 4,920 | 5,010 | 4,890 | 4,980 | +60 | +1.2% | 687,500 |
| 2007/07/03 | 4,970 | 4,970 | 4,850 | 4,920 | -40 | -0.8% | 261,500 |
| 2007/07/02 | 4,810 | 4,980 | 4,710 | 4,960 | +130 | +2.7% | 411,400 |
| 2007/06/29 | 4,790 | 4,890 | 4,780 | 4,830 | +60 | +1.3% | 410,600 |
| 2007/06/28 | 4,730 | 4,790 | 4,720 | 4,770 | +90 | +1.9% | 279,400 |
| 2007/06/27 | 4,740 | 4,800 | 4,650 | 4,680 | -60 | -1.3% | 392,700 |
| 2007/06/26 | 4,630 | 4,740 | 4,570 | 4,740 | +130 | +2.8% | 318,800 |
| 2007/06/25 | 4,690 | 4,690 | 4,590 | 4,610 | -40 | -0.9% | 610,500 |
| 2007/06/22 | 4,720 | 4,780 | 4,530 | 4,650 | +20 | +0.4% | 764,600 |
| 2007/06/21 | 4,840 | 4,950 | 4,590 | 4,630 | -360 | -7.2% | 1,435,500 |
| 2007/06/20 | 4,720 | 5,060 | 4,660 | 4,990 | +420 | +9.2% | 1,136,600 |
| 2007/06/19 | 4,520 | 4,820 | 4,520 | 4,570 | +20 | +0.4% | 849,300 |
| 2007/06/18 | 4,470 | 4,580 | 4,400 | 4,550 | +130 | +2.9% | 507,700 |
| 2007/06/15 | 4,300 | 4,420 | 4,260 | 4,420 | +210 | +5% | 489,600 |
| 2007/06/14 | 4,290 | 4,290 | 4,150 | 4,210 | +10 | +0.2% | 475,600 |
| 2007/06/13 | 4,200 | 4,210 | 4,080 | 4,200 | -50 | -1.2% | 674,200 |
| 2007/06/12 | 4,360 | 4,390 | 4,200 | 4,250 | -40 | -0.9% | 724,100 |
| 2007/06/11 | 4,370 | 4,400 | 4,270 | 4,290 | -70 | -1.6% | 444,200 |
| 2007/06/08 | 4,440 | 4,440 | 4,350 | 4,360 | -80 | -1.8% | 369,200 |
| 2007/06/07 | 4,390 | 4,460 | 4,350 | 4,440 | +40 | +0.9% | 604,000 |
| 2007/06/06 | 4,310 | 4,420 | 4,270 | 4,400 | +90 | +2.1% | 518,500 |
| 2007/06/05 | 4,290 | 4,360 | 4,230 | 4,310 | +30 | +0.7% | 606,800 |
| 2007/06/04 | 4,230 | 4,280 | 4,190 | 4,280 | +40 | +0.9% | 511,600 |
| 2007/06/01 | 4,260 | 4,290 | 4,150 | 4,240 | -70 | -1.6% | 765,400 |
| 2007/05/31 | 4,320 | 4,470 | 4,280 | 4,310 | +70 | +1.7% | 952,800 |
| 2007/05/30 | 4,170 | 4,270 | 4,110 | 4,240 | +210 | +5.2% | 811,000 |
| 2007/05/29 | 4,090 | 4,090 | 3,970 | 4,030 | -60 | -1.5% | 497,500 |
| 2007/05/28 | 4,180 | 4,200 | 4,050 | 4,090 | -120 | -2.9% | 430,800 |
| 2007/05/25 | 4,160 | 4,280 | 4,110 | 4,210 | -20 | -0.5% | 407,600 |
| 2007/05/24 | 4,160 | 4,270 | 4,110 | 4,230 | +170 | +4.2% | 630,400 |
| 2007/05/23 | 4,210 | 4,240 | 4,050 | 4,060 | -180 | -4.2% | 316,800 |
| 2007/05/22 | 4,010 | 4,280 | 4,010 | 4,240 | +260 | +6.5% | 647,000 |
| 2007/05/21 | 3,900 | 4,000 | 3,830 | 3,980 | +80 | +2.1% | 370,300 |
| 2007/05/18 | 3,930 | 3,960 | 3,820 | 3,900 | -60 | -1.5% | 410,200 |
| 2007/05/17 | 3,890 | 3,970 | 3,810 | 3,960 | +120 | +3.1% | 317,000 |
| 2007/05/16 | 3,670 | 3,850 | 3,580 | 3,840 | +20 | +0.5% | 403,200 |
| 2007/05/15 | 3,850 | 3,920 | 3,800 | 3,820 | -10 | -0.3% | 576,300 |
| 2007/05/14 | 4,000 | 4,010 | 3,780 | 3,830 | -220 | -5.4% | 669,100 |
| 2007/05/11 | 3,900 | 4,100 | 3,840 | 4,050 | +140 | +3.6% | 889,800 |
4351～
4400
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
