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 |
|---|---|---|---|---|---|---|---|
| 2006/05/24 | 2,605 | 2,715 | 2,575 | 2,665 | +70 | +2.7% | 144,100 |
| 2006/05/23 | 2,660 | 2,660 | 2,585 | 2,595 | -70 | -2.6% | 188,600 |
| 2006/05/22 | 2,775 | 2,815 | 2,645 | 2,665 | -105 | -3.8% | 169,200 |
| 2006/05/19 | 2,750 | 2,800 | 2,740 | 2,770 | +80 | +3% | 259,500 |
| 2006/05/18 | 2,600 | 2,710 | 2,600 | 2,690 | +40 | +1.5% | 133,200 |
| 2006/05/17 | 2,660 | 2,790 | 2,560 | 2,650 | -20 | -0.7% | 187,600 |
| 2006/05/16 | 2,755 | 2,800 | 2,660 | 2,670 | -60 | -2.2% | 202,400 |
| 2006/05/15 | 2,730 | 2,790 | 2,720 | 2,730 | -40 | -1.4% | 234,400 |
| 2006/05/12 | 2,710 | 2,795 | 2,600 | 2,770 | -30 | -1.1% | 544,300 |
| 2006/05/11 | 2,855 | 2,855 | 2,760 | 2,800 | -95 | -3.3% | 292,300 |
| 2006/05/10 | 2,970 | 2,970 | 2,870 | 2,895 | -115 | -3.8% | 209,800 |
| 2006/05/09 | 3,110 | 3,120 | 2,990 | 3,010 | -90 | -2.9% | 149,100 |
| 2006/05/08 | 3,030 | 3,120 | 3,030 | 3,100 | +50 | +1.6% | 271,200 |
| 2006/05/02 | 3,090 | 3,090 | 3,030 | 3,050 | -40 | -1.3% | 82,300 |
| 2006/05/01 | 3,120 | 3,150 | 3,060 | 3,090 | -60 | -1.9% | 116,500 |
| 2006/04/28 | 3,180 | 3,200 | 3,140 | 3,150 | -20 | -0.6% | 102,800 |
| 2006/04/27 | 3,180 | 3,200 | 3,150 | 3,170 | ±0 | ±0% | 44,000 |
| 2006/04/26 | 3,180 | 3,190 | 3,120 | 3,170 | -20 | -0.6% | 65,500 |
| 2006/04/25 | 3,180 | 3,230 | 3,130 | 3,190 | -20 | -0.6% | 170,000 |
| 2006/04/24 | 3,280 | 3,280 | 3,150 | 3,210 | -120 | -3.6% | 234,700 |
| 2006/04/21 | 3,260 | 3,340 | 3,220 | 3,330 | +70 | +2.1% | 209,100 |
| 2006/04/20 | 3,260 | 3,270 | 3,220 | 3,260 | +20 | +0.6% | 85,900 |
| 2006/04/19 | 3,300 | 3,320 | 3,240 | 3,240 | -20 | -0.6% | 90,400 |
| 2006/04/18 | 3,220 | 3,270 | 3,180 | 3,260 | +70 | +2.2% | 52,000 |
| 2006/04/17 | 3,300 | 3,310 | 3,170 | 3,190 | -60 | -1.8% | 210,800 |
| 2006/04/14 | 3,300 | 3,300 | 3,240 | 3,250 | -30 | -0.9% | 143,900 |
| 2006/04/13 | 3,300 | 3,300 | 3,240 | 3,280 | -10 | -0.3% | 114,400 |
| 2006/04/12 | 3,410 | 3,420 | 3,260 | 3,290 | -170 | -4.9% | 169,900 |
| 2006/04/11 | 3,480 | 3,520 | 3,420 | 3,460 | +30 | +0.9% | 303,100 |
| 2006/04/10 | 3,370 | 3,450 | 3,350 | 3,430 | +60 | +1.8% | 200,700 |
| 2006/04/07 | 3,300 | 3,380 | 3,290 | 3,370 | +90 | +2.7% | 122,500 |
| 2006/04/06 | 3,260 | 3,290 | 3,240 | 3,280 | +40 | +1.2% | 88,100 |
| 2006/04/05 | 3,280 | 3,330 | 3,210 | 3,240 | -50 | -1.5% | 106,600 |
| 2006/04/04 | 3,350 | 3,380 | 3,240 | 3,290 | -110 | -3.2% | 410,300 |
| 2006/04/03 | 3,300 | 3,420 | 3,280 | 3,400 | +200 | +6.3% | 371,100 |
| 2006/03/31 | 3,210 | 3,220 | 3,130 | 3,200 | -10 | -0.3% | 253,800 |
| 2006/03/30 | 3,170 | 3,230 | 3,150 | 3,210 | +110 | +3.5% | 356,100 |
| 2006/03/29 | 2,995 | 3,120 | 2,950 | 3,100 | +165 | +5.6% | 423,700 |
| 2006/03/28 | 2,855 | 2,940 | 2,850 | 2,935 | +120 | +4.3% | 253,800 |
| 2006/03/27 | 2,840 | 2,870 | 2,780 | 2,815 | -35 | -1.2% | 124,900 |
| 2006/03/24 | 2,895 | 2,895 | 2,850 | 2,850 | -40 | -1.4% | 94,100 |
| 2006/03/23 | 2,885 | 2,925 | 2,870 | 2,890 | +45 | +1.6% | 138,600 |
| 2006/03/22 | 2,880 | 2,880 | 2,820 | 2,845 | -45 | -1.6% | 147,400 |
| 2006/03/20 | 2,885 | 2,920 | 2,860 | 2,890 | +15 | +0.5% | 162,400 |
| 2006/03/17 | 2,885 | 2,885 | 2,805 | 2,875 | +15 | +0.5% | 137,400 |
| 2006/03/16 | 2,880 | 2,895 | 2,845 | 2,860 | +30 | +1.1% | 315,100 |
| 2006/03/15 | 2,780 | 2,885 | 2,760 | 2,830 | +75 | +2.7% | 266,200 |
| 2006/03/14 | 2,815 | 2,835 | 2,745 | 2,755 | -40 | -1.4% | 229,900 |
| 2006/03/13 | 2,750 | 2,795 | 2,735 | 2,795 | +95 | +3.5% | 254,700 |
| 2006/03/10 | 2,720 | 2,760 | 2,670 | 2,700 | -100 | -3.6% | 552,900 |
4701～
4750
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
