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 |
|---|---|---|---|---|---|---|---|
| 2021/06/14 | 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 |
| 2021/05/10 | 5,780 | 5,920 | 5,750 | 5,910 | +120 | +2.1% | 136,500 |
| 2021/05/07 | 5,930 | 5,930 | 5,790 | 5,790 | -140 | -2.4% | 129,700 |
| 2021/05/06 | 5,810 | 5,960 | 5,800 | 5,930 | +200 | +3.5% | 246,400 |
| 2021/04/30 | 5,730 | 5,760 | 5,710 | 5,730 | +30 | +0.5% | 166,800 |
| 2021/04/28 | 5,730 | 5,750 | 5,680 | 5,700 | -50 | -0.9% | 147,800 |
| 2021/04/27 | 5,810 | 5,820 | 5,720 | 5,750 | +20 | +0.3% | 159,500 |
| 2021/04/26 | 5,780 | 5,780 | 5,670 | 5,730 | -30 | -0.5% | 151,700 |
| 2021/04/23 | 5,730 | 5,780 | 5,720 | 5,760 | -50 | -0.9% | 109,600 |
| 2021/04/22 | 5,770 | 5,820 | 5,750 | 5,810 | +110 | +1.9% | 109,500 |
| 2021/04/21 | 5,680 | 5,740 | 5,640 | 5,700 | -110 | -1.9% | 159,000 |
| 2021/04/20 | 5,860 | 5,860 | 5,740 | 5,810 | -50 | -0.9% | 160,800 |
| 2021/04/19 | 5,930 | 5,950 | 5,820 | 5,860 | -100 | -1.7% | 151,600 |
| 2021/04/16 | 5,940 | 5,990 | 5,910 | 5,960 | +10 | +0.2% | 120,000 |
| 2021/04/15 | 6,020 | 6,050 | 5,930 | 5,950 | -140 | -2.3% | 147,200 |
| 2021/04/14 | 6,050 | 6,120 | 5,970 | 6,090 | +50 | +0.8% | 158,200 |
| 2021/04/13 | 5,960 | 6,120 | 5,960 | 6,040 | -10 | -0.2% | 156,700 |
| 2021/04/12 | 6,040 | 6,080 | 5,950 | 6,050 | -10 | -0.2% | 125,000 |
| 2021/04/09 | 5,980 | 6,110 | 5,950 | 6,060 | +90 | +1.5% | 255,200 |
| 2021/04/08 | 5,930 | 6,010 | 5,900 | 5,970 | +50 | +0.8% | 164,900 |
| 2021/04/07 | 5,920 | 5,940 | 5,830 | 5,920 | +30 | +0.5% | 180,200 |
| 2021/04/06 | 6,090 | 6,090 | 5,880 | 5,890 | -200 | -3.3% | 148,300 |
| 2021/04/05 | 6,160 | 6,160 | 6,080 | 6,090 | -40 | -0.7% | 87,400 |
| 2021/04/02 | 6,080 | 6,170 | 6,040 | 6,130 | +110 | +1.8% | 94,400 |
| 2021/04/01 | 6,000 | 6,070 | 5,990 | 6,020 | +40 | +0.7% | 95,300 |
| 2021/03/31 | 6,000 | 6,120 | 5,960 | 5,980 | -60 | -1% | 194,700 |
951～
1000
件表示中 / 3691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 | 309,200円 | +55.0% | +9.0% | 1.78% | 16.72倍 | 2.05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 |
| フジテック | 561,700円 | +5.5% | +4.2% | 2.94% | 30.87倍 | 2.86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 |
| 日製鋼 | 585,800円 | +6.9% | +12.8% | 1.30% | 26.95倍 | 2.38倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| 住友重 | 297,100円 | +1.8% | +7.8% | 4.21% | 12.75倍 | 0.56倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
| ＤＭＧ森精 | 251,100円 | -5.7% | -16.5% | 4.18% | 17.80倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
