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 |
|---|---|---|---|---|---|---|---|
| 2007/05/29 | 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 |
| 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 |
4451～
4500
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
