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 |
|---|---|---|---|---|---|---|---|
| 2006/05/02 | 3,090 | 3,090 | 3,030 | 3,050 | -40 | -1.3% | 82,300 |
| 2006/05/01 | 3,120 | 3,150 | 3,060 | 3,090 | -60 | -1.9% | 116,500 |
| 2006/04/28 | 3,180 | 3,200 | 3,140 | 3,150 | -20 | -0.6% | 102,800 |
| 2006/04/27 | 3,180 | 3,200 | 3,150 | 3,170 | ±0 | ±0% | 44,000 |
| 2006/04/26 | 3,180 | 3,190 | 3,120 | 3,170 | -20 | -0.6% | 65,500 |
| 2006/04/25 | 3,180 | 3,230 | 3,130 | 3,190 | -20 | -0.6% | 170,000 |
| 2006/04/24 | 3,280 | 3,280 | 3,150 | 3,210 | -120 | -3.6% | 234,700 |
| 2006/04/21 | 3,260 | 3,340 | 3,220 | 3,330 | +70 | +2.1% | 209,100 |
| 2006/04/20 | 3,260 | 3,270 | 3,220 | 3,260 | +20 | +0.6% | 85,900 |
| 2006/04/19 | 3,300 | 3,320 | 3,240 | 3,240 | -20 | -0.6% | 90,400 |
| 2006/04/18 | 3,220 | 3,270 | 3,180 | 3,260 | +70 | +2.2% | 52,000 |
| 2006/04/17 | 3,300 | 3,310 | 3,170 | 3,190 | -60 | -1.8% | 210,800 |
| 2006/04/14 | 3,300 | 3,300 | 3,240 | 3,250 | -30 | -0.9% | 143,900 |
| 2006/04/13 | 3,300 | 3,300 | 3,240 | 3,280 | -10 | -0.3% | 114,400 |
| 2006/04/12 | 3,410 | 3,420 | 3,260 | 3,290 | -170 | -4.9% | 169,900 |
| 2006/04/11 | 3,480 | 3,520 | 3,420 | 3,460 | +30 | +0.9% | 303,100 |
| 2006/04/10 | 3,370 | 3,450 | 3,350 | 3,430 | +60 | +1.8% | 200,700 |
| 2006/04/07 | 3,300 | 3,380 | 3,290 | 3,370 | +90 | +2.7% | 122,500 |
| 2006/04/06 | 3,260 | 3,290 | 3,240 | 3,280 | +40 | +1.2% | 88,100 |
| 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 |
4651～
4700
件表示中 / 5346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 | 429,500円 | -11.6% | +36.4% | 2.79% | 6.87倍 | 1.57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 |
| オルガノ | 685,000円 | +11.4% | +32.3% | 2.07% | 13.69倍 | 2.91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 |
| 日精工 | 62,700円 | +0.1% | -31.3% | 5.42% | 51.06倍 | 0.48倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| 牧野フ | 1,120,000円 | +2.5% | +9.5% | 2.41% | 14.55倍 | 1.16倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| ナブテスコ | 225,100円 | +3.9% | +25.1% | 3.55% | 20.65倍 | 1.00倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
市場注目の銘柄
チャート関連のコラム
