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 |
|---|---|---|---|---|---|---|---|
| 2005/11/08 | 3,250 | 3,310 | 3,230 | 3,280 | -50 | -1.5% | 125,200 |
| 2005/11/07 | 3,410 | 3,410 | 3,310 | 3,330 | -80 | -2.3% | 112,300 |
| 2005/11/04 | 3,440 | 3,440 | 3,380 | 3,410 | +20 | +0.6% | 146,300 |
| 2005/11/02 | 3,460 | 3,460 | 3,330 | 3,390 | -70 | -2% | 136,600 |
| 2005/11/01 | 3,410 | 3,470 | 3,360 | 3,460 | +200 | +6.1% | 219,300 |
| 2005/10/31 | 3,240 | 3,290 | 3,210 | 3,260 | +70 | +2.2% | 89,500 |
| 2005/10/28 | 3,130 | 3,200 | 3,120 | 3,190 | +70 | +2.2% | 102,900 |
| 2005/10/27 | 3,140 | 3,190 | 3,120 | 3,120 | -100 | -3.1% | 90,500 |
| 2005/10/26 | 3,060 | 3,240 | 3,060 | 3,220 | +160 | +5.2% | 149,300 |
| 2005/10/25 | 3,100 | 3,170 | 3,040 | 3,060 | -40 | -1.3% | 121,800 |
| 2005/10/24 | 3,170 | 3,170 | 3,080 | 3,100 | -20 | -0.6% | 62,800 |
| 2005/10/21 | 3,150 | 3,150 | 3,050 | 3,120 | -60 | -1.9% | 78,600 |
| 2005/10/20 | 3,150 | 3,200 | 3,140 | 3,180 | ±0 | ±0% | 75,500 |
| 2005/10/19 | 3,060 | 3,220 | 3,050 | 3,180 | +150 | +5% | 253,100 |
| 2005/10/18 | 3,090 | 3,090 | 3,020 | 3,030 | -60 | -1.9% | 132,300 |
| 2005/10/17 | 3,160 | 3,200 | 3,060 | 3,090 | -70 | -2.2% | 141,500 |
| 2005/10/14 | 3,250 | 3,250 | 3,150 | 3,160 | -70 | -2.2% | 69,900 |
| 2005/10/13 | 3,260 | 3,270 | 3,140 | 3,230 | -50 | -1.5% | 90,600 |
| 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 |
4801～
4850
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
