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 |
|---|---|---|---|---|---|---|---|
| 2021/08/30 | 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 |
| 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 |
951～
1000
件表示中 / 3743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 | 289,000円 | +8.0% | +24.5% | 2.32% | 12.62倍 | 1.64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 |
| ジェイテクト | 124,400円 | -6.1% | +45.7% | 4.82% | 19.80倍 | 0.53倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
| 住友重 | 305,000円 | +1.8% | +7.8% | 4.10% | 13.09倍 | 0.57倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
| 日精工 | 69,500円 | -4.6% | -24.3% | 4.89% | 48.53倍 | 0.52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 |
| アマノ | 448,700円 | +2.6% | +5.5% | 4.01% | 17.63倍 | 2.33倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
市場注目の銘柄
チャート関連のコラム
