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 |
|---|---|---|---|---|---|---|---|
| 2006/04/05 | 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 |
| 2006/03/09 | 2,845 | 2,845 | 2,760 | 2,800 | -45 | -1.6% | 256,100 |
| 2006/03/08 | 2,905 | 2,935 | 2,780 | 2,845 | -85 | -2.9% | 205,700 |
| 2006/03/07 | 2,915 | 2,985 | 2,855 | 2,930 | +25 | +0.9% | 180,700 |
| 2006/03/06 | 2,870 | 2,910 | 2,760 | 2,905 | +50 | +1.8% | 176,800 |
| 2006/03/03 | 2,855 | 2,915 | 2,820 | 2,855 | -55 | -1.9% | 165,200 |
| 2006/03/02 | 2,930 | 2,960 | 2,845 | 2,910 | -15 | -0.5% | 284,600 |
| 2006/03/01 | 2,965 | 2,970 | 2,920 | 2,925 | -105 | -3.5% | 315,500 |
| 2006/02/28 | 3,000 | 3,050 | 2,930 | 3,030 | +20 | +0.7% | 206,300 |
| 2006/02/27 | 3,120 | 3,160 | 3,010 | 3,010 | -130 | -4.1% | 233,600 |
| 2006/02/24 | 3,220 | 3,220 | 3,130 | 3,140 | -70 | -2.2% | 196,100 |
| 2006/02/23 | 3,160 | 3,240 | 3,110 | 3,210 | ±0 | ±0% | 171,700 |
| 2006/02/22 | 2,990 | 3,280 | 2,920 | 3,210 | +300 | +10.3% | 633,900 |
| 2006/02/21 | 2,805 | 2,970 | 2,805 | 2,910 | +80 | +2.8% | 245,800 |
| 2006/02/20 | 2,900 | 3,020 | 2,805 | 2,830 | -105 | -3.6% | 308,600 |
| 2006/02/17 | 2,870 | 2,990 | 2,830 | 2,935 | +70 | +2.4% | 405,800 |
| 2006/02/16 | 3,010 | 3,030 | 2,810 | 2,865 | -165 | -5.4% | 409,500 |
| 2006/02/15 | 3,140 | 3,190 | 3,030 | 3,030 | -50 | -1.6% | 365,800 |
| 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 |
4701～
4750
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
