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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 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 |
| 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 |
4701～
4750
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
