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 |
|---|---|---|---|---|---|---|---|
| 2006/02/14 | 3,150 | 3,190 | 2,950 | 3,080 | -370 | -10.7% | 717,400 |
| 2006/02/13 | 3,580 | 3,580 | 3,440 | 3,450 | -80 | -2.3% | 226,600 |
| 2006/02/10 | 3,510 | 3,550 | 3,410 | 3,530 | +50 | +1.4% | 294,000 |
| 2006/02/09 | 3,480 | 3,650 | 3,430 | 3,480 | -100 | -2.8% | 506,000 |
| 2006/02/08 | 3,500 | 3,690 | 3,500 | 3,580 | +250 | +7.5% | 730,600 |
| 2006/02/07 | 3,390 | 3,390 | 3,290 | 3,330 | -50 | -1.5% | 163,400 |
| 2006/02/06 | 3,410 | 3,460 | 3,340 | 3,380 | +20 | +0.6% | 176,000 |
| 2006/02/03 | 3,360 | 3,410 | 3,320 | 3,360 | -90 | -2.6% | 241,200 |
| 2006/02/02 | 3,570 | 3,570 | 3,400 | 3,450 | -110 | -3.1% | 228,400 |
| 2006/02/01 | 3,450 | 3,600 | 3,440 | 3,560 | +60 | +1.7% | 208,100 |
| 2006/01/31 | 3,570 | 3,640 | 3,490 | 3,500 | ±0 | ±0% | 294,000 |
| 2006/01/30 | 3,430 | 3,530 | 3,410 | 3,500 | +120 | +3.6% | 236,500 |
| 2006/01/27 | 3,360 | 3,380 | 3,300 | 3,380 | +40 | +1.2% | 199,900 |
| 2006/01/26 | 3,350 | 3,350 | 3,300 | 3,340 | +40 | +1.2% | 151,400 |
| 2006/01/25 | 3,270 | 3,340 | 3,240 | 3,300 | +40 | +1.2% | 173,700 |
| 2006/01/24 | 3,350 | 3,390 | 3,200 | 3,260 | -140 | -4.1% | 335,300 |
| 2006/01/23 | 3,350 | 3,470 | 3,330 | 3,400 | -100 | -2.9% | 142,900 |
| 2006/01/20 | 3,550 | 3,580 | 3,400 | 3,500 | -20 | -0.6% | 158,200 |
| 2006/01/19 | 3,430 | 3,520 | 3,400 | 3,520 | +100 | +2.9% | 224,500 |
| 2006/01/18 | 3,450 | 3,480 | 3,200 | 3,420 | -80 | -2.3% | 327,100 |
| 2006/01/17 | 3,520 | 3,600 | 3,500 | 3,500 | -100 | -2.8% | 117,200 |
| 2006/01/16 | 3,680 | 3,690 | 3,600 | 3,600 | -80 | -2.2% | 123,400 |
| 2006/01/13 | 3,630 | 3,740 | 3,550 | 3,680 | +50 | +1.4% | 234,900 |
| 2006/01/12 | 3,560 | 3,640 | 3,530 | 3,630 | +50 | +1.4% | 149,600 |
| 2006/01/11 | 3,640 | 3,640 | 3,450 | 3,580 | -60 | -1.6% | 170,000 |
| 2006/01/10 | 3,760 | 3,780 | 3,600 | 3,640 | -100 | -2.7% | 81,100 |
| 2006/01/06 | 3,800 | 3,800 | 3,670 | 3,740 | -70 | -1.8% | 152,400 |
| 2006/01/05 | 3,850 | 3,850 | 3,760 | 3,810 | +30 | +0.8% | 283,900 |
| 2006/01/04 | 3,680 | 3,800 | 3,680 | 3,780 | +60 | +1.6% | 103,400 |
| 2005/12/30 | 3,600 | 3,720 | 3,500 | 3,720 | +90 | +2.5% | 95,100 |
| 2005/12/29 | 3,630 | 3,670 | 3,580 | 3,630 | +20 | +0.6% | 124,500 |
| 2005/12/28 | 3,610 | 3,650 | 3,560 | 3,610 | -50 | -1.4% | 156,900 |
| 2005/12/27 | 3,660 | 3,700 | 3,620 | 3,660 | -30 | -0.8% | 158,400 |
| 2005/12/26 | 3,810 | 3,810 | 3,650 | 3,690 | -170 | -4.4% | 183,900 |
| 2005/12/22 | 3,660 | 3,860 | 3,610 | 3,860 | +250 | +6.9% | 285,700 |
| 2005/12/21 | 3,610 | 3,680 | 3,550 | 3,610 | +30 | +0.8% | 116,900 |
| 2005/12/20 | 3,600 | 3,620 | 3,530 | 3,580 | -40 | -1.1% | 107,000 |
| 2005/12/19 | 3,740 | 3,760 | 3,550 | 3,620 | -140 | -3.7% | 222,700 |
| 2005/12/16 | 3,700 | 3,770 | 3,700 | 3,760 | +20 | +0.5% | 223,700 |
| 2005/12/15 | 3,770 | 3,840 | 3,670 | 3,740 | -80 | -2.1% | 287,100 |
| 2005/12/14 | 3,800 | 3,850 | 3,710 | 3,820 | -30 | -0.8% | 767,000 |
| 2005/12/13 | 3,800 | 3,950 | 3,780 | 3,850 | +60 | +1.6% | 315,800 |
| 2005/12/12 | 3,720 | 3,850 | 3,650 | 3,790 | +110 | +3% | 233,300 |
| 2005/12/09 | 3,620 | 3,790 | 3,550 | 3,680 | +260 | +7.6% | 504,800 |
| 2005/12/08 | 3,490 | 3,540 | 3,360 | 3,420 | -20 | -0.6% | 361,000 |
| 2005/12/07 | 3,350 | 3,500 | 3,330 | 3,440 | +130 | +3.9% | 403,800 |
| 2005/12/06 | 3,420 | 3,500 | 3,310 | 3,310 | -110 | -3.2% | 165,400 |
| 2005/12/05 | 3,170 | 3,520 | 3,170 | 3,420 | +290 | +9.3% | 623,500 |
| 2005/12/02 | 3,180 | 3,220 | 3,130 | 3,130 | -50 | -1.6% | 120,200 |
| 2005/12/01 | 3,170 | 3,180 | 3,140 | 3,180 | ±0 | ±0% | 76,100 |
4601～
4650
件表示中 / 5242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 | 319,500円 | +23.1% | +38.2% | 1.88% | 7.52倍 | 1.23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 |
| 竹内製作 | 483,000円 | +1.4% | +18.5% | 4.14% | 7.56倍 | 1.37倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
| ＦＵＪＩ | 225,300円 | +4.7% | +7.3% | 3.55% | 16.55倍 | 0.92倍 |
|
電子部品向けなど自動装着装置トップ。高速機に強い。自動車部品用工作機械も。輸出比率大 |
| 平 和 | 213,100円 | +16.0% | +28.4% | 3.75% | 10.51倍 | 0.86倍 |
|
パチンコ、パチスロ機大手。パチンコ機の着脱分離方式草分け。傘下にゴルフ場大手ＰＧＭ |
| オークマ | 314,000円 | -7.9% | -31.5% | 3.18% | 15.20倍 | 0.85倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
市場注目の銘柄
チャート関連のコラム
