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 |
---|---|---|---|---|---|---|---|
2007/01/16 | 2,790 | 2,805 | 2,725 | 2,745 | +20 | +0.7% | 134,700 |
2007/01/15 | 2,690 | 2,735 | 2,645 | 2,725 | +65 | +2.4% | 182,700 |
2007/01/12 | 2,655 | 2,670 | 2,625 | 2,660 | +20 | +0.8% | 107,600 |
2007/01/11 | 2,645 | 2,670 | 2,635 | 2,640 | -5 | -0.2% | 69,900 |
2007/01/10 | 2,690 | 2,700 | 2,610 | 2,645 | -75 | -2.8% | 129,000 |
2007/01/09 | 2,740 | 2,740 | 2,715 | 2,720 | -15 | -0.5% | 126,600 |
2007/01/05 | 2,845 | 2,845 | 2,730 | 2,735 | -110 | -3.9% | 123,200 |
2007/01/04 | 2,890 | 2,890 | 2,800 | 2,845 | -5 | -0.2% | 62,200 |
2006/12/29 | 2,900 | 2,910 | 2,850 | 2,850 | +20 | +0.7% | 46,300 |
2006/12/28 | 2,850 | 2,860 | 2,820 | 2,830 | -20 | -0.7% | 38,600 |
2006/12/27 | 2,815 | 2,880 | 2,815 | 2,850 | +20 | +0.7% | 41,100 |
2006/12/26 | 2,795 | 2,845 | 2,755 | 2,830 | -10 | -0.4% | 80,700 |
2006/12/25 | 2,900 | 2,900 | 2,830 | 2,840 | -85 | -2.9% | 90,500 |
2006/12/22 | 2,895 | 2,950 | 2,895 | 2,925 | +50 | +1.7% | 210,200 |
2006/12/21 | 2,840 | 2,875 | 2,775 | 2,875 | +25 | +0.9% | 154,400 |
2006/12/20 | 2,815 | 2,870 | 2,780 | 2,850 | +25 | +0.9% | 70,200 |
2006/12/19 | 2,840 | 2,850 | 2,805 | 2,825 | -25 | -0.9% | 98,200 |
2006/12/18 | 2,865 | 2,885 | 2,820 | 2,850 | -45 | -1.6% | 134,000 |
2006/12/15 | 2,855 | 2,915 | 2,850 | 2,895 | +5 | +0.2% | 289,100 |
2006/12/14 | 2,830 | 3,030 | 2,830 | 2,890 | +65 | +2.3% | 515,400 |
2006/12/13 | 2,725 | 2,825 | 2,700 | 2,825 | +120 | +4.4% | 354,900 |
2006/12/12 | 2,660 | 2,710 | 2,660 | 2,705 | +55 | +2.1% | 180,100 |
2006/12/11 | 2,650 | 2,650 | 2,595 | 2,650 | +25 | +1% | 48,500 |
2006/12/08 | 2,620 | 2,650 | 2,605 | 2,625 | -25 | -0.9% | 82,500 |
2006/12/07 | 2,680 | 2,680 | 2,640 | 2,650 | -10 | -0.4% | 65,400 |
2006/12/06 | 2,650 | 2,670 | 2,635 | 2,660 | +35 | +1.3% | 105,600 |
2006/12/05 | 2,660 | 2,665 | 2,615 | 2,625 | -20 | -0.8% | 79,600 |
2006/12/04 | 2,620 | 2,660 | 2,615 | 2,645 | +20 | +0.8% | 185,200 |
2006/12/01 | 2,560 | 2,650 | 2,560 | 2,625 | +85 | +3.3% | 250,200 |
2006/11/30 | 2,575 | 2,580 | 2,520 | 2,540 | +5 | +0.2% | 149,300 |
2006/11/29 | 2,590 | 2,600 | 2,525 | 2,535 | -15 | -0.6% | 115,600 |
2006/11/28 | 2,500 | 2,560 | 2,480 | 2,550 | +30 | +1.2% | 127,100 |
2006/11/27 | 2,480 | 2,540 | 2,460 | 2,520 | +40 | +1.6% | 112,200 |
2006/11/24 | 2,550 | 2,550 | 2,445 | 2,480 | -50 | -2% | 110,500 |
2006/11/22 | 2,415 | 2,540 | 2,415 | 2,530 | +115 | +4.8% | 129,800 |
2006/11/21 | 2,480 | 2,485 | 2,410 | 2,415 | -60 | -2.4% | 196,300 |
2006/11/20 | 2,600 | 2,605 | 2,475 | 2,475 | -220 | -8.2% | 306,800 |
2006/11/17 | 2,775 | 2,785 | 2,690 | 2,695 | -55 | -2% | 125,000 |
2006/11/16 | 2,830 | 2,860 | 2,730 | 2,750 | -65 | -2.3% | 113,100 |
2006/11/15 | 2,795 | 2,840 | 2,775 | 2,815 | +60 | +2.2% | 193,400 |
2006/11/14 | 2,780 | 2,795 | 2,740 | 2,755 | +55 | +2% | 118,800 |
2006/11/13 | 2,705 | 2,785 | 2,685 | 2,700 | -5 | -0.2% | 109,200 |
2006/11/10 | 2,720 | 2,775 | 2,690 | 2,705 | -35 | -1.3% | 138,400 |
2006/11/09 | 2,745 | 2,800 | 2,735 | 2,740 | -35 | -1.3% | 112,800 |
2006/11/08 | 2,795 | 2,795 | 2,760 | 2,775 | -5 | -0.2% | 82,900 |
2006/11/07 | 2,805 | 2,840 | 2,755 | 2,780 | -20 | -0.7% | 68,900 |
2006/11/06 | 2,720 | 2,810 | 2,715 | 2,800 | +55 | +2% | 94,400 |
2006/11/02 | 2,745 | 2,755 | 2,730 | 2,745 | +5 | +0.2% | 73,300 |
2006/11/01 | 2,760 | 2,760 | 2,710 | 2,740 | -15 | -0.5% | 85,700 |
2006/10/31 | 2,720 | 2,775 | 2,695 | 2,755 | +35 | +1.3% | 127,300 |
4501~
4550
件表示中 / 5369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 | 541,000円 | -11.6% | +36.4% | 2.22% | 8.65倍 | 1.98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 | 560,100円 | +1.1% | +26.2% | 3.12% | 25.71倍 | 2.81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 | 304,600円 | -5.7% | -16.5% | 3.45% | 21.59倍 | 1.37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 |
住友重 | 299,900円 | +1.8% | +7.8% | 4.17% | 12.87倍 | 0.56倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
三浦工 | 282,500円 | +8.0% | +24.5% | 2.37% | 12.34倍 | 1.60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