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 |
|---|---|---|---|---|---|---|---|
| 2021/07/19 | 4,835 | 4,865 | 4,790 | 4,840 | -65 | -1.3% | 159,200 |
| 2021/07/16 | 4,875 | 4,955 | 4,865 | 4,905 | +25 | +0.5% | 196,600 |
| 2021/07/15 | 4,980 | 4,985 | 4,865 | 4,880 | -190 | -3.7% | 226,700 |
| 2021/07/14 | 5,020 | 5,090 | 5,010 | 5,070 | +40 | +0.8% | 156,900 |
| 2021/07/13 | 4,975 | 5,060 | 4,970 | 5,030 | +65 | +1.3% | 165,900 |
| 2021/07/12 | 4,900 | 4,965 | 4,895 | 4,965 | +175 | +3.7% | 215,200 |
| 2021/07/09 | 4,790 | 4,815 | 4,685 | 4,790 | -70 | -1.4% | 321,600 |
| 2021/07/08 | 4,850 | 4,920 | 4,850 | 4,860 | -25 | -0.5% | 210,500 |
| 2021/07/07 | 4,810 | 4,920 | 4,810 | 4,885 | -15 | -0.3% | 152,000 |
| 2021/07/06 | 4,915 | 4,925 | 4,845 | 4,900 | -10 | -0.2% | 120,700 |
| 2021/07/05 | 4,935 | 4,935 | 4,890 | 4,910 | -65 | -1.3% | 169,400 |
| 2021/07/02 | 4,975 | 5,010 | 4,955 | 4,975 | +35 | +0.7% | 183,100 |
| 2021/07/01 | 4,880 | 4,980 | 4,880 | 4,940 | +125 | +2.6% | 189,700 |
| 2021/06/30 | 4,940 | 4,955 | 4,810 | 4,815 | -105 | -2.1% | 238,500 |
| 2021/06/29 | 4,915 | 4,930 | 4,825 | 4,920 | ±0 | ±0% | 193,600 |
| 2021/06/28 | 4,875 | 4,930 | 4,860 | 4,920 | +70 | +1.4% | 129,300 |
| 2021/06/25 | 4,835 | 4,890 | 4,830 | 4,850 | -5 | -0.1% | 153,400 |
| 2021/06/24 | 4,865 | 4,865 | 4,805 | 4,855 | -30 | -0.6% | 161,600 |
| 2021/06/23 | 4,960 | 4,965 | 4,880 | 4,885 | -40 | -0.8% | 158,100 |
| 2021/06/22 | 4,870 | 4,945 | 4,800 | 4,925 | +175 | +3.7% | 257,500 |
| 2021/06/21 | 4,775 | 4,775 | 4,720 | 4,750 | -95 | -2% | 231,600 |
| 2021/06/18 | 4,865 | 4,895 | 4,830 | 4,845 | ±0 | ±0% | 313,500 |
| 2021/06/17 | 4,945 | 4,955 | 4,840 | 4,845 | -130 | -2.6% | 211,300 |
| 2021/06/16 | 4,915 | 4,980 | 4,865 | 4,975 | +10 | +0.2% | 306,000 |
| 2021/06/15 | 4,910 | 4,990 | 4,860 | 4,965 | +10 | +0.2% | 294,300 |
| 2021/06/14 | 5,060 | 5,100 | 4,935 | 4,955 | -30 | -0.6% | 145,000 |
| 2021/06/11 | 4,950 | 5,010 | 4,920 | 4,985 | -15 | -0.3% | 330,000 |
| 2021/06/10 | 4,950 | 5,040 | 4,945 | 5,000 | -20 | -0.4% | 259,600 |
| 2021/06/09 | 5,040 | 5,050 | 5,000 | 5,020 | -70 | -1.4% | 167,400 |
| 2021/06/08 | 5,140 | 5,140 | 5,060 | 5,090 | ±0 | ±0% | 149,000 |
| 2021/06/07 | 5,240 | 5,240 | 5,070 | 5,090 | -80 | -1.5% | 160,600 |
| 2021/06/04 | 5,280 | 5,280 | 5,150 | 5,170 | -30 | -0.6% | 174,700 |
| 2021/06/03 | 5,140 | 5,280 | 5,100 | 5,200 | +80 | +1.6% | 269,700 |
| 2021/06/02 | 5,090 | 5,180 | 5,040 | 5,120 | +60 | +1.2% | 299,300 |
| 2021/06/01 | 5,040 | 5,070 | 4,970 | 5,060 | +30 | +0.6% | 160,800 |
| 2021/05/31 | 5,090 | 5,130 | 5,000 | 5,030 | -10 | -0.2% | 165,400 |
| 2021/05/28 | 5,050 | 5,070 | 5,010 | 5,040 | +65 | +1.3% | 230,400 |
| 2021/05/27 | 4,960 | 4,995 | 4,935 | 4,975 | -25 | -0.5% | 436,000 |
| 2021/05/26 | 4,975 | 5,040 | 4,965 | 5,000 | +20 | +0.4% | 224,900 |
| 2021/05/25 | 4,970 | 5,030 | 4,935 | 4,980 | -70 | -1.4% | 257,000 |
| 2021/05/24 | 4,925 | 5,100 | 4,925 | 5,050 | +95 | +1.9% | 236,200 |
| 2021/05/21 | 4,970 | 5,020 | 4,925 | 4,955 | -40 | -0.8% | 347,300 |
| 2021/05/20 | 4,975 | 5,050 | 4,950 | 4,995 | +10 | +0.2% | 290,600 |
| 2021/05/19 | 5,100 | 5,110 | 4,945 | 4,985 | -265 | -5% | 507,300 |
| 2021/05/18 | 5,180 | 5,340 | 5,140 | 5,250 | -30 | -0.6% | 307,600 |
| 2021/05/17 | 5,380 | 5,380 | 5,190 | 5,280 | -200 | -3.6% | 269,600 |
| 2021/05/14 | 5,410 | 5,570 | 5,410 | 5,480 | +120 | +2.2% | 143,700 |
| 2021/05/13 | 5,380 | 5,450 | 5,350 | 5,360 | -80 | -1.5% | 180,300 |
| 2021/05/12 | 5,630 | 5,660 | 5,430 | 5,440 | -200 | -3.5% | 201,300 |
| 2021/05/11 | 5,820 | 5,880 | 5,640 | 5,640 | -270 | -4.6% | 157,500 |
851～
900
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 | 389,200円 | +60.9% | +9.0% | 1.41% | 21.04倍 | 2.59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 |
| ＳＡＮＫＹＯ | 213,700円 | -9.6% | -15.3% | 3.74% | 11.17倍 | 1.77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 | 148,900円 | +0.4% | -8.7% | 4.16% | 13.46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 | 361,000円 | -0.6% | -27.2% | 1.39% | 36.58倍 | 1.11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 | 591,600円 | +6.8% | +6.9% | 2.79% | 28.85倍 | 3.02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
チャート関連のコラム
