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 |
|---|---|---|---|---|---|---|---|
| 2005/10/12 | 3,310 | 3,370 | 3,210 | 3,280 | +20 | +0.6% | 167,700 |
| 2005/10/11 | 3,170 | 3,260 | 3,170 | 3,260 | +90 | +2.8% | 143,700 |
| 2005/10/07 | 3,180 | 3,230 | 3,090 | 3,170 | +90 | +2.9% | 137,500 |
| 2005/10/06 | 3,210 | 3,230 | 3,040 | 3,080 | -160 | -4.9% | 163,000 |
| 2005/10/05 | 3,250 | 3,320 | 3,210 | 3,240 | -40 | -1.2% | 191,700 |
| 2005/10/04 | 3,390 | 3,400 | 3,220 | 3,280 | -110 | -3.2% | 202,900 |
| 2005/10/03 | 3,430 | 3,450 | 3,340 | 3,390 | -30 | -0.9% | 96,000 |
| 2005/09/30 | 3,490 | 3,490 | 3,420 | 3,420 | -50 | -1.4% | 92,600 |
| 2005/09/29 | 3,490 | 3,520 | 3,410 | 3,470 | -20 | -0.6% | 99,500 |
| 2005/09/28 | 3,450 | 3,520 | 3,420 | 3,490 | +70 | +2% | 170,100 |
| 2005/09/27 | 3,470 | 3,620 | 3,420 | 3,420 | -10 | -0.3% | 291,800 |
| 2005/09/26 | 3,370 | 3,460 | 3,350 | 3,430 | +60 | +1.8% | 185,800 |
| 2005/09/22 | 3,310 | 3,400 | 3,230 | 3,370 | +70 | +2.1% | 197,300 |
| 2005/09/21 | 3,490 | 3,490 | 3,240 | 3,300 | -100 | -2.9% | 260,500 |
| 2005/09/20 | 3,500 | 3,510 | 3,380 | 3,400 | -50 | -1.4% | 171,800 |
| 2005/09/16 | 3,540 | 3,580 | 3,400 | 3,450 | -40 | -1.1% | 157,400 |
| 2005/09/15 | 3,340 | 3,490 | 3,340 | 3,490 | +160 | +4.8% | 290,500 |
| 2005/09/14 | 3,380 | 3,380 | 3,320 | 3,330 | -30 | -0.9% | 117,500 |
| 2005/09/13 | 3,200 | 3,410 | 3,200 | 3,360 | +150 | +4.7% | 163,000 |
| 2005/09/12 | 3,210 | 3,290 | 3,200 | 3,210 | -50 | -1.5% | 96,100 |
| 2005/09/09 | 3,200 | 3,260 | 3,180 | 3,260 | +70 | +2.2% | 179,700 |
| 2005/09/08 | 3,190 | 3,250 | 3,170 | 3,190 | -50 | -1.5% | 208,300 |
| 2005/09/07 | 3,190 | 3,270 | 3,160 | 3,240 | +80 | +2.5% | 246,500 |
| 2005/09/06 | 3,320 | 3,320 | 3,100 | 3,160 | -150 | -4.5% | 231,100 |
| 2005/09/05 | 3,100 | 3,330 | 3,070 | 3,310 | +110 | +3.4% | 512,400 |
| 2005/09/02 | 3,120 | 3,200 | 3,040 | 3,200 | +330 | +11.5% | 683,700 |
| 2005/09/01 | 2,830 | 2,900 | 2,830 | 2,870 | +120 | +4.4% | 198,000 |
| 2005/08/31 | 2,765 | 2,770 | 2,750 | 2,750 | -15 | -0.5% | 97,100 |
| 2005/08/30 | 2,830 | 2,830 | 2,755 | 2,765 | -30 | -1.1% | 69,500 |
| 2005/08/29 | 2,840 | 2,845 | 2,795 | 2,795 | -35 | -1.2% | 66,100 |
| 2005/08/26 | 2,870 | 2,870 | 2,810 | 2,830 | -10 | -0.4% | 45,400 |
| 2005/08/25 | 2,885 | 2,905 | 2,820 | 2,840 | -25 | -0.9% | 48,900 |
| 2005/08/24 | 2,885 | 2,885 | 2,840 | 2,865 | -20 | -0.7% | 59,700 |
| 2005/08/23 | 2,860 | 2,930 | 2,860 | 2,885 | +35 | +1.2% | 80,900 |
| 2005/08/22 | 2,780 | 2,970 | 2,780 | 2,850 | +75 | +2.7% | 149,300 |
| 2005/08/19 | 2,810 | 2,820 | 2,760 | 2,775 | -60 | -2.1% | 88,900 |
| 2005/08/18 | 2,850 | 2,860 | 2,815 | 2,835 | -45 | -1.6% | 66,900 |
| 2005/08/17 | 2,925 | 2,945 | 2,880 | 2,880 | -50 | -1.7% | 59,200 |
| 2005/08/16 | 2,990 | 3,000 | 2,905 | 2,930 | -5 | -0.2% | 117,800 |
| 2005/08/15 | 2,950 | 2,960 | 2,890 | 2,935 | -50 | -1.7% | 87,500 |
| 2005/08/12 | 2,900 | 3,030 | 2,890 | 2,985 | +85 | +2.9% | 289,900 |
| 2005/08/11 | 2,845 | 2,900 | 2,800 | 2,900 | +85 | +3% | 116,100 |
| 2005/08/10 | 2,805 | 2,840 | 2,795 | 2,815 | +10 | +0.4% | 86,300 |
| 2005/08/09 | 2,705 | 2,830 | 2,685 | 2,805 | +90 | +3.3% | 146,300 |
| 2005/08/08 | 2,700 | 2,725 | 2,665 | 2,715 | -40 | -1.5% | 119,300 |
| 2005/08/05 | 2,790 | 2,880 | 2,730 | 2,755 | +45 | +1.7% | 296,700 |
| 2005/08/04 | 2,730 | 2,755 | 2,700 | 2,710 | -40 | -1.5% | 96,900 |
| 2005/08/03 | 2,730 | 2,760 | 2,730 | 2,750 | +10 | +0.4% | 57,700 |
| 2005/08/02 | 2,755 | 2,780 | 2,730 | 2,740 | -5 | -0.2% | 86,800 |
| 2005/08/01 | 2,720 | 2,775 | 2,715 | 2,745 | +35 | +1.3% | 126,500 |
4851～
4900
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
