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 |
|---|---|---|---|---|---|---|---|
| 2020/12/09 | 5,650 | 5,750 | 5,610 | 5,730 | +120 | +2.1% | 186,400 |
| 2020/12/08 | 5,570 | 5,640 | 5,520 | 5,610 | +80 | +1.4% | 208,200 |
| 2020/12/07 | 5,610 | 5,610 | 5,510 | 5,530 | -80 | -1.4% | 134,300 |
| 2020/12/04 | 5,550 | 5,610 | 5,530 | 5,610 | ±0 | ±0% | 118,700 |
| 2020/12/03 | 5,690 | 5,690 | 5,560 | 5,610 | ±0 | ±0% | 241,700 |
| 2020/12/02 | 5,710 | 5,710 | 5,590 | 5,610 | -20 | -0.4% | 368,700 |
| 2020/12/01 | 5,660 | 5,710 | 5,610 | 5,630 | +140 | +2.6% | 237,300 |
| 2020/11/30 | 5,500 | 5,620 | 5,430 | 5,490 | +10 | +0.2% | 716,800 |
| 2020/11/27 | 5,580 | 5,670 | 5,480 | 5,480 | -120 | -2.1% | 1,170,700 |
| 2020/11/26 | 5,430 | 5,610 | 5,410 | 5,600 | +250 | +4.7% | 347,200 |
| 2020/11/25 | 5,430 | 5,470 | 5,330 | 5,350 | -90 | -1.7% | 276,200 |
| 2020/11/24 | 5,440 | 5,520 | 5,400 | 5,440 | +150 | +2.8% | 271,300 |
| 2020/11/20 | 5,280 | 5,330 | 5,250 | 5,290 | ±0 | ±0% | 167,500 |
| 2020/11/19 | 5,230 | 5,300 | 5,200 | 5,290 | +50 | +1% | 296,800 |
| 2020/11/18 | 5,230 | 5,270 | 5,190 | 5,240 | +10 | +0.2% | 166,300 |
| 2020/11/17 | 5,310 | 5,310 | 5,150 | 5,230 | -130 | -2.4% | 260,100 |
| 2020/11/16 | 5,280 | 5,380 | 5,250 | 5,360 | +40 | +0.8% | 203,500 |
| 2020/11/13 | 5,390 | 5,400 | 5,280 | 5,320 | -90 | -1.7% | 191,500 |
| 2020/11/12 | 5,400 | 5,460 | 5,370 | 5,410 | +10 | +0.2% | 193,700 |
| 2020/11/11 | 5,310 | 5,420 | 5,260 | 5,400 | +170 | +3.3% | 322,100 |
| 2020/11/10 | 5,400 | 5,410 | 5,190 | 5,230 | -170 | -3.1% | 366,600 |
| 2020/11/09 | 5,480 | 5,550 | 5,330 | 5,400 | ±0 | ±0% | 312,800 |
| 2020/11/06 | 5,270 | 5,420 | 5,200 | 5,400 | +30 | +0.6% | 439,600 |
| 2020/11/05 | 5,100 | 5,400 | 5,060 | 5,370 | +290 | +5.7% | 325,800 |
| 2020/11/04 | 5,100 | 5,120 | 5,000 | 5,080 | +90 | +1.8% | 226,200 |
| 2020/11/02 | 4,925 | 5,010 | 4,895 | 4,990 | +95 | +1.9% | 239,600 |
| 2020/10/30 | 4,925 | 4,925 | 4,825 | 4,895 | -40 | -0.8% | 243,300 |
| 2020/10/29 | 5,030 | 5,030 | 4,880 | 4,935 | -85 | -1.7% | 208,500 |
| 2020/10/28 | 4,975 | 5,020 | 4,905 | 5,020 | +105 | +2.1% | 227,400 |
| 2020/10/27 | 4,760 | 4,915 | 4,735 | 4,915 | +150 | +3.1% | 233,900 |
| 2020/10/26 | 4,855 | 4,855 | 4,730 | 4,765 | -100 | -2.1% | 193,300 |
| 2020/10/23 | 4,855 | 4,895 | 4,790 | 4,865 | +10 | +0.2% | 183,500 |
| 2020/10/22 | 4,900 | 4,910 | 4,825 | 4,855 | -95 | -1.9% | 163,500 |
| 2020/10/21 | 4,935 | 5,030 | 4,930 | 4,950 | +50 | +1% | 268,400 |
| 2020/10/20 | 4,895 | 4,950 | 4,860 | 4,900 | -60 | -1.2% | 194,300 |
| 2020/10/19 | 4,995 | 5,020 | 4,950 | 4,960 | -15 | -0.3% | 231,200 |
| 2020/10/16 | 5,010 | 5,050 | 4,955 | 4,975 | -95 | -1.9% | 229,000 |
| 2020/10/15 | 5,120 | 5,180 | 5,010 | 5,070 | -130 | -2.5% | 203,300 |
| 2020/10/14 | 5,160 | 5,230 | 5,150 | 5,200 | ±0 | ±0% | 230,000 |
| 2020/10/13 | 5,200 | 5,210 | 5,140 | 5,200 | +40 | +0.8% | 138,800 |
| 2020/10/12 | 5,130 | 5,180 | 5,090 | 5,160 | +70 | +1.4% | 167,100 |
| 2020/10/09 | 5,130 | 5,150 | 5,040 | 5,090 | -110 | -2.1% | 200,300 |
| 2020/10/08 | 5,100 | 5,210 | 5,100 | 5,200 | +30 | +0.6% | 213,100 |
| 2020/10/07 | 5,070 | 5,190 | 5,070 | 5,170 | +50 | +1% | 190,200 |
| 2020/10/06 | 5,110 | 5,140 | 5,050 | 5,120 | +40 | +0.8% | 205,200 |
| 2020/10/05 | 5,110 | 5,160 | 5,050 | 5,080 | +90 | +1.8% | 194,000 |
| 2020/10/02 | 5,090 | 5,150 | 4,950 | 4,990 | - | - | 404,200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,210 | 5,240 | 5,130 | 5,140 | -70 | -1.3% | 326,700 |
| 2020/09/29 | 5,270 | 5,270 | 5,020 | 5,210 | -40 | -0.8% | 308,600 |
1001～
1050
件表示中 / 3617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 | 387,300円 | +60.9% | +9.0% | 1.42% | 20.94倍 | 2.58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 | 207,200円 | -9.6% | -15.3% | 3.86% | 10.83倍 | 1.72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 | 148,200円 | +0.4% | -8.7% | 4.18% | 13.40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 | 356,300円 | -0.6% | -27.2% | 1.40% | 36.10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 | 582,600円 | +6.8% | +6.9% | 2.83% | 28.41倍 | 2.97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
