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 |
|---|---|---|---|---|---|---|---|
| 2006/01/24 | 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 |
| 2005/11/30 | 3,120 | 3,180 | 3,110 | 3,180 | +40 | +1.3% | 168,100 |
| 2005/11/29 | 3,130 | 3,160 | 3,120 | 3,140 | +10 | +0.3% | 45,500 |
| 2005/11/28 | 3,140 | 3,160 | 3,100 | 3,130 | -50 | -1.6% | 80,900 |
| 2005/11/25 | 3,180 | 3,200 | 3,120 | 3,180 | ±0 | ±0% | 49,600 |
| 2005/11/24 | 3,180 | 3,200 | 3,140 | 3,180 | ±0 | ±0% | 105,100 |
| 2005/11/22 | 3,160 | 3,200 | 3,120 | 3,180 | +30 | +1% | 94,000 |
| 2005/11/21 | 3,240 | 3,250 | 3,140 | 3,150 | -40 | -1.3% | 106,200 |
| 2005/11/18 | 3,140 | 3,220 | 3,140 | 3,190 | +60 | +1.9% | 141,200 |
| 2005/11/17 | 3,110 | 3,140 | 3,080 | 3,130 | +10 | +0.3% | 99,000 |
| 2005/11/16 | 3,080 | 3,120 | 3,020 | 3,120 | +50 | +1.6% | 110,000 |
| 2005/11/15 | 3,100 | 3,140 | 3,060 | 3,070 | -80 | -2.5% | 119,100 |
| 2005/11/14 | 3,240 | 3,240 | 3,140 | 3,150 | -70 | -2.2% | 87,200 |
| 2005/11/11 | 3,110 | 3,220 | 3,100 | 3,220 | +80 | +2.5% | 138,600 |
| 2005/11/10 | 3,320 | 3,320 | 3,100 | 3,140 | -160 | -4.8% | 108,100 |
| 2005/11/09 | 3,290 | 3,330 | 3,270 | 3,300 | +20 | +0.6% | 38,800 |
4751～
4800
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
