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 |
|---|---|---|---|---|---|---|---|
| 2007/05/10 | 3,900 | 3,930 | 3,870 | 3,910 | +30 | +0.8% | 304,200 |
| 2007/05/09 | 3,800 | 3,910 | 3,800 | 3,880 | +110 | +2.9% | 336,600 |
| 2007/05/08 | 3,800 | 3,820 | 3,740 | 3,770 | -90 | -2.3% | 349,600 |
| 2007/05/07 | 3,790 | 3,860 | 3,680 | 3,860 | +170 | +4.6% | 315,300 |
| 2007/05/02 | 3,520 | 3,720 | 3,520 | 3,690 | +170 | +4.8% | 480,400 |
| 2007/05/01 | 3,800 | 3,800 | 3,480 | 3,520 | -290 | -7.6% | 984,100 |
| 2007/04/27 | 3,690 | 3,820 | 3,660 | 3,810 | +120 | +3.3% | 431,300 |
| 2007/04/26 | 3,650 | 3,740 | 3,610 | 3,690 | -10 | -0.3% | 767,600 |
| 2007/04/25 | 3,540 | 3,710 | 3,510 | 3,700 | +170 | +4.8% | 661,100 |
| 2007/04/24 | 3,490 | 3,560 | 3,480 | 3,530 | +50 | +1.4% | 369,100 |
| 2007/04/23 | 3,500 | 3,510 | 3,470 | 3,480 | +20 | +0.6% | 433,500 |
| 2007/04/20 | 3,470 | 3,500 | 3,420 | 3,460 | ±0 | ±0% | 267,500 |
| 2007/04/19 | 3,400 | 3,490 | 3,390 | 3,460 | +70 | +2.1% | 230,600 |
| 2007/04/18 | 3,500 | 3,500 | 3,370 | 3,390 | -110 | -3.1% | 353,500 |
| 2007/04/17 | 3,540 | 3,550 | 3,470 | 3,500 | -90 | -2.5% | 656,200 |
| 2007/04/16 | 3,500 | 3,590 | 3,470 | 3,590 | +120 | +3.5% | 588,400 |
| 2007/04/13 | 3,420 | 3,500 | 3,420 | 3,470 | +130 | +3.9% | 353,600 |
| 2007/04/12 | 3,460 | 3,460 | 3,330 | 3,340 | -140 | -4% | 427,200 |
| 2007/04/11 | 3,410 | 3,480 | 3,390 | 3,480 | +80 | +2.4% | 182,800 |
| 2007/04/10 | 3,400 | 3,430 | 3,370 | 3,400 | +40 | +1.2% | 199,200 |
| 2007/04/09 | 3,440 | 3,460 | 3,350 | 3,360 | -60 | -1.8% | 302,800 |
| 2007/04/06 | 3,400 | 3,440 | 3,370 | 3,420 | ±0 | ±0% | 329,400 |
| 2007/04/05 | 3,320 | 3,460 | 3,320 | 3,420 | +100 | +3% | 558,400 |
| 2007/04/04 | 3,230 | 3,340 | 3,210 | 3,320 | +100 | +3.1% | 227,500 |
| 2007/04/03 | 3,170 | 3,230 | 3,170 | 3,220 | +60 | +1.9% | 172,400 |
| 2007/04/02 | 3,320 | 3,340 | 3,140 | 3,160 | -180 | -5.4% | 437,100 |
| 2007/03/30 | 3,230 | 3,340 | 3,220 | 3,340 | +120 | +3.7% | 330,600 |
| 2007/03/29 | 3,170 | 3,280 | 3,120 | 3,220 | ±0 | ±0% | 320,700 |
| 2007/03/28 | 3,180 | 3,290 | 3,150 | 3,220 | +80 | +2.5% | 476,100 |
| 2007/03/27 | 3,060 | 3,180 | 3,040 | 3,140 | +90 | +3% | 228,100 |
| 2007/03/26 | 3,080 | 3,100 | 3,000 | 3,050 | -70 | -2.2% | 305,200 |
| 2007/03/23 | 3,160 | 3,160 | 3,070 | 3,120 | -40 | -1.3% | 126,500 |
| 2007/03/22 | 3,200 | 3,210 | 3,150 | 3,160 | -10 | -0.3% | 79,900 |
| 2007/03/20 | 3,120 | 3,200 | 3,110 | 3,170 | +110 | +3.6% | 291,100 |
| 2007/03/19 | 3,000 | 3,080 | 2,980 | 3,060 | +40 | +1.3% | 96,100 |
| 2007/03/16 | 3,050 | 3,050 | 2,980 | 3,020 | -40 | -1.3% | 185,000 |
| 2007/03/15 | 2,990 | 3,090 | 2,990 | 3,060 | +75 | +2.5% | 191,600 |
| 2007/03/14 | 2,980 | 3,010 | 2,930 | 2,985 | -45 | -1.5% | 172,100 |
| 2007/03/13 | 3,090 | 3,110 | 3,030 | 3,030 | -70 | -2.3% | 168,500 |
| 2007/03/12 | 3,130 | 3,140 | 3,070 | 3,100 | -20 | -0.6% | 136,800 |
| 2007/03/09 | 3,140 | 3,170 | 3,090 | 3,120 | -10 | -0.3% | 213,300 |
| 2007/03/08 | 3,050 | 3,130 | 3,030 | 3,130 | +70 | +2.3% | 216,300 |
| 2007/03/07 | 3,150 | 3,190 | 3,050 | 3,060 | ±0 | ±0% | 323,600 |
| 2007/03/06 | 2,980 | 3,100 | 2,980 | 3,060 | +40 | +1.3% | 246,900 |
| 2007/03/05 | 3,150 | 3,170 | 2,980 | 3,020 | -230 | -7.1% | 271,400 |
| 2007/03/02 | 3,200 | 3,290 | 3,180 | 3,250 | +40 | +1.2% | 189,000 |
| 2007/03/01 | 3,380 | 3,390 | 3,160 | 3,210 | -160 | -4.7% | 286,800 |
| 2007/02/28 | 3,220 | 3,380 | 3,060 | 3,370 | -50 | -1.5% | 391,700 |
| 2007/02/27 | 3,380 | 3,530 | 3,350 | 3,420 | +90 | +2.7% | 572,600 |
| 2007/02/26 | 3,250 | 3,360 | 3,250 | 3,330 | +80 | +2.5% | 257,700 |
4401～
4450
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
