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 |
|---|---|---|---|---|---|---|---|
| 2006/03/09 | 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 |
| 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 |
4751～
4800
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
