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 |
|---|---|---|---|---|---|---|---|
| 2006/11/10 | 2,720 | 2,775 | 2,690 | 2,705 | -35 | -1.3% | 138,400 |
| 2006/11/09 | 2,745 | 2,800 | 2,735 | 2,740 | -35 | -1.3% | 112,800 |
| 2006/11/08 | 2,795 | 2,795 | 2,760 | 2,775 | -5 | -0.2% | 82,900 |
| 2006/11/07 | 2,805 | 2,840 | 2,755 | 2,780 | -20 | -0.7% | 68,900 |
| 2006/11/06 | 2,720 | 2,810 | 2,715 | 2,800 | +55 | +2% | 94,400 |
| 2006/11/02 | 2,745 | 2,755 | 2,730 | 2,745 | +5 | +0.2% | 73,300 |
| 2006/11/01 | 2,760 | 2,760 | 2,710 | 2,740 | -15 | -0.5% | 85,700 |
| 2006/10/31 | 2,720 | 2,775 | 2,695 | 2,755 | +35 | +1.3% | 127,300 |
| 2006/10/30 | 2,785 | 2,805 | 2,720 | 2,720 | -145 | -5.1% | 165,400 |
| 2006/10/27 | 2,870 | 2,875 | 2,835 | 2,865 | +35 | +1.2% | 136,900 |
| 2006/10/26 | 2,820 | 2,845 | 2,815 | 2,830 | +45 | +1.6% | 87,200 |
| 2006/10/25 | 2,820 | 2,830 | 2,765 | 2,785 | -70 | -2.5% | 124,700 |
| 2006/10/24 | 2,835 | 2,870 | 2,775 | 2,855 | +45 | +1.6% | 203,200 |
| 2006/10/23 | 2,810 | 2,845 | 2,765 | 2,810 | -80 | -2.8% | 448,900 |
| 2006/10/20 | 2,860 | 2,920 | 2,855 | 2,890 | +30 | +1% | 334,400 |
| 2006/10/19 | 2,865 | 2,875 | 2,805 | 2,860 | ±0 | ±0% | 217,400 |
| 2006/10/18 | 2,860 | 2,880 | 2,805 | 2,860 | -35 | -1.2% | 390,400 |
| 2006/10/17 | 2,900 | 2,940 | 2,840 | 2,895 | +185 | +6.8% | 583,700 |
| 2006/10/16 | 2,650 | 2,710 | 2,620 | 2,710 | +125 | +4.8% | 193,100 |
| 2006/10/13 | 2,500 | 2,595 | 2,495 | 2,585 | +115 | +4.7% | 179,300 |
| 2006/10/12 | 2,455 | 2,485 | 2,405 | 2,470 | -25 | -1% | 143,000 |
| 2006/10/11 | 2,450 | 2,505 | 2,430 | 2,495 | +70 | +2.9% | 262,700 |
| 2006/10/10 | 2,445 | 2,475 | 2,400 | 2,425 | -70 | -2.8% | 138,100 |
| 2006/10/06 | 2,500 | 2,525 | 2,470 | 2,495 | +15 | +0.6% | 88,000 |
| 2006/10/05 | 2,485 | 2,530 | 2,475 | 2,480 | +35 | +1.4% | 127,900 |
| 2006/10/04 | 2,470 | 2,505 | 2,440 | 2,445 | -25 | -1% | 113,700 |
| 2006/10/03 | 2,495 | 2,495 | 2,445 | 2,470 | -20 | -0.8% | 150,100 |
| 2006/10/02 | 2,490 | 2,520 | 2,470 | 2,490 | +40 | +1.6% | 242,600 |
| 2006/09/29 | 2,370 | 2,490 | 2,365 | 2,450 | +90 | +3.8% | 268,400 |
| 2006/09/28 | 2,360 | 2,365 | 2,305 | 2,360 | ±0 | ±0% | 174,600 |
| 2006/09/27 | 2,335 | 2,365 | 2,320 | 2,360 | +105 | +4.7% | 189,000 |
| 2006/09/26 | 2,255 | 2,280 | 2,255 | 2,255 | ±0 | ±0% | 48,500 |
| 2006/09/25 | 2,255 | 2,285 | 2,245 | 2,255 | +5 | +0.2% | 132,600 |
| 2006/09/22 | 2,265 | 2,320 | 2,230 | 2,250 | -15 | -0.7% | 113,400 |
| 2006/09/21 | 2,335 | 2,340 | 2,245 | 2,265 | -45 | -1.9% | 126,300 |
| 2006/09/20 | 2,365 | 2,375 | 2,285 | 2,310 | -105 | -4.3% | 220,600 |
| 2006/09/19 | 2,430 | 2,465 | 2,405 | 2,415 | +15 | +0.6% | 138,500 |
| 2006/09/15 | 2,460 | 2,460 | 2,365 | 2,400 | -65 | -2.6% | 175,500 |
| 2006/09/14 | 2,470 | 2,495 | 2,430 | 2,465 | -35 | -1.4% | 181,000 |
| 2006/09/13 | 2,575 | 2,615 | 2,460 | 2,500 | -60 | -2.3% | 83,700 |
| 2006/09/12 | 2,655 | 2,665 | 2,540 | 2,560 | -115 | -4.3% | 116,600 |
| 2006/09/11 | 2,720 | 2,725 | 2,660 | 2,675 | -50 | -1.8% | 61,300 |
| 2006/09/08 | 2,720 | 2,775 | 2,720 | 2,725 | -15 | -0.5% | 110,100 |
| 2006/09/07 | 2,705 | 2,775 | 2,705 | 2,740 | -25 | -0.9% | 130,300 |
| 2006/09/06 | 2,685 | 2,825 | 2,680 | 2,765 | +120 | +4.5% | 310,600 |
| 2006/09/05 | 2,665 | 2,675 | 2,635 | 2,645 | -25 | -0.9% | 81,400 |
| 2006/09/04 | 2,670 | 2,680 | 2,645 | 2,670 | +10 | +0.4% | 110,700 |
| 2006/09/01 | 2,630 | 2,675 | 2,620 | 2,660 | +25 | +0.9% | 82,300 |
| 2006/08/31 | 2,650 | 2,670 | 2,620 | 2,635 | +15 | +0.6% | 102,400 |
| 2006/08/30 | 2,595 | 2,620 | 2,570 | 2,620 | +25 | +1% | 135,000 |
4551～
4600
件表示中 / 5377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 | 602,000円 | -11.6% | +36.4% | 1.99% | 9.63倍 | 2.20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 |
| フジテック | 632,300円 | +1.1% | +26.2% | 2.77% | 29.03倍 | 3.17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 |
| ＤＭＧ森精 | 309,500円 | -5.7% | -16.5% | 3.39% | 21.94倍 | 1.40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 |
| オルガノ | 824,000円 | +7.2% | +1.1% | 2.06% | 15.65倍 | 3.13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 |
| 三浦工 | 284,900円 | +8.0% | +24.5% | 2.35% | 12.44倍 | 1.61倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
市場注目の銘柄
チャート関連のコラム
