三浦工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/10/04 | 4,460 | 4,505 | 4,310 | 4,325 | -90 | -2% | 174,200 |
| 2021/10/01 | 4,435 | 4,470 | 4,385 | 4,415 | -75 | -1.7% | 340,400 |
| 2021/09/30 | 4,495 | 4,515 | 4,460 | 4,490 | -20 | -0.4% | 308,100 |
| 2021/09/29 | 4,610 | 4,615 | 4,470 | 4,510 | -210 | -4.4% | 473,300 |
| 2021/09/28 | 4,845 | 4,845 | 4,700 | 4,720 | -125 | -2.6% | 317,200 |
| 2021/09/27 | 5,000 | 5,010 | 4,840 | 4,845 | -195 | -3.9% | 198,800 |
| 2021/09/24 | 5,030 | 5,040 | 4,965 | 5,040 | +75 | +1.5% | 193,300 |
| 2021/09/22 | 5,020 | 5,020 | 4,950 | 4,965 | -35 | -0.7% | 303,500 |
| 2021/09/21 | 5,090 | 5,140 | 4,985 | 5,000 | -310 | -5.8% | 300,800 |
| 2021/09/17 | 5,230 | 5,330 | 5,200 | 5,310 | +90 | +1.7% | 454,900 |
| 2021/09/16 | 5,230 | 5,300 | 5,180 | 5,220 | +50 | +1% | 231,900 |
| 2021/09/15 | 5,130 | 5,200 | 5,120 | 5,170 | -30 | -0.6% | 147,400 |
| 2021/09/14 | 5,170 | 5,210 | 5,040 | 5,200 | +60 | +1.2% | 219,400 |
| 2021/09/13 | 5,140 | 5,150 | 5,060 | 5,140 | -60 | -1.2% | 157,900 |
| 2021/09/10 | 5,070 | 5,210 | 5,070 | 5,200 | +110 | +2.2% | 232,800 |
| 2021/09/09 | 5,140 | 5,160 | 5,040 | 5,090 | -110 | -2.1% | 197,200 |
| 2021/09/08 | 5,160 | 5,200 | 5,130 | 5,200 | +40 | +0.8% | 194,200 |
| 2021/09/07 | 5,030 | 5,160 | 5,030 | 5,160 | +185 | +3.7% | 224,300 |
| 2021/09/06 | 4,950 | 4,995 | 4,930 | 4,975 | +40 | +0.8% | 173,600 |
| 2021/09/03 | 4,840 | 4,950 | 4,830 | 4,935 | -20 | -0.4% | 292,700 |
| 2021/09/02 | 4,960 | 5,010 | 4,925 | 4,955 | +45 | +0.9% | 106,000 |
| 2021/09/01 | 4,880 | 4,935 | 4,880 | 4,910 | -30 | -0.6% | 158,800 |
| 2021/08/31 | 4,895 | 4,960 | 4,865 | 4,940 | -40 | -0.8% | 321,200 |
| 2021/08/30 | 4,900 | 4,995 | 4,900 | 4,980 | +80 | +1.6% | 132,500 |
| 2021/08/27 | 4,935 | 4,960 | 4,860 | 4,900 | -110 | -2.2% | 121,200 |
| 2021/08/26 | 4,985 | 5,020 | 4,940 | 5,010 | +70 | +1.4% | 108,100 |
| 2021/08/25 | 5,010 | 5,040 | 4,925 | 4,940 | -20 | -0.4% | 120,700 |
| 2021/08/24 | 4,930 | 5,000 | 4,930 | 4,960 | +40 | +0.8% | 153,300 |
| 2021/08/23 | 4,875 | 4,980 | 4,865 | 4,920 | +115 | +2.4% | 137,600 |
| 2021/08/20 | 4,755 | 4,875 | 4,750 | 4,805 | +80 | +1.7% | 190,900 |
| 2021/08/19 | 4,760 | 4,785 | 4,715 | 4,725 | -60 | -1.3% | 115,500 |
| 2021/08/18 | 4,800 | 4,820 | 4,750 | 4,785 | -5 | -0.1% | 97,300 |
| 2021/08/17 | 4,895 | 4,910 | 4,785 | 4,790 | -90 | -1.8% | 145,100 |
| 2021/08/16 | 5,060 | 5,070 | 4,865 | 4,880 | -200 | -3.9% | 174,000 |
| 2021/08/13 | 5,060 | 5,080 | 5,030 | 5,080 | +80 | +1.6% | 150,000 |
| 2021/08/12 | 5,050 | 5,070 | 5,000 | 5,000 | +40 | +0.8% | 122,600 |
| 2021/08/11 | 4,950 | 4,960 | 4,885 | 4,960 | +15 | +0.3% | 153,700 |
| 2021/08/10 | 4,875 | 4,980 | 4,845 | 4,945 | +75 | +1.5% | 265,100 |
| 2021/08/06 | 4,895 | 4,955 | 4,800 | 4,870 | -75 | -1.5% | 201,700 |
| 2021/08/05 | 4,845 | 4,990 | 4,840 | 4,945 | +50 | +1% | 238,500 |
| 2021/08/04 | 4,910 | 4,930 | 4,870 | 4,895 | -55 | -1.1% | 132,300 |
| 2021/08/03 | 4,960 | 5,010 | 4,940 | 4,950 | -60 | -1.2% | 129,900 |
| 2021/08/02 | 4,895 | 5,010 | 4,865 | 5,010 | +195 | +4% | 167,200 |
| 2021/07/30 | 4,860 | 4,910 | 4,805 | 4,815 | -85 | -1.7% | 197,200 |
| 2021/07/29 | 4,845 | 4,900 | 4,840 | 4,900 | +70 | +1.4% | 138,700 |
| 2021/07/28 | 4,885 | 4,885 | 4,800 | 4,830 | -105 | -2.1% | 158,700 |
| 2021/07/27 | 4,980 | 4,985 | 4,890 | 4,935 | -25 | -0.5% | 157,200 |
| 2021/07/26 | 4,955 | 5,000 | 4,925 | 4,960 | +75 | +1.5% | 226,700 |
| 2021/07/21 | 4,880 | 4,935 | 4,850 | 4,885 | +75 | +1.6% | 189,200 |
| 2021/07/20 | 4,800 | 4,830 | 4,760 | 4,810 | -30 | -0.6% | 160,400 |
801～
850
件表示中 / 3616件
類似銘柄と比較する
現在ご覧いただいている「三浦工」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 |
|---|---|---|---|---|---|---|---|---|
| 三浦工 | - | +60.9% | +9.0% | - | - | - |
|
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 |
| ＳＡＮＫＹＯ | 210,100円 | -9.6% | -15.3% | 3.81% | 10.98倍 | 1.74倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
| アマダ | 148,500円 | +0.4% | -8.7% | 4.18% | 13.42倍 | 0.93倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| ＴＨＫ | 357,500円 | -0.6% | -27.2% | 1.40% | 36.23倍 | 1.10倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| フジテック | 580,600円 | +6.8% | +6.9% | 2.84% | 28.31倍 | 2.96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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
