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 |
|---|---|---|---|---|---|---|---|
| 2020/02/14 | 4,210 | 4,215 | 4,095 | 4,140 | -55 | -1.3% | 269,300 |
| 2020/02/13 | 4,190 | 4,205 | 4,150 | 4,195 | ±0 | ±0% | 179,200 |
| 2020/02/12 | 4,175 | 4,235 | 4,175 | 4,195 | -5 | -0.1% | 209,500 |
| 2020/02/10 | 4,155 | 4,245 | 4,155 | 4,200 | -30 | -0.7% | 234,700 |
| 2020/02/07 | 4,210 | 4,260 | 4,200 | 4,230 | -10 | -0.2% | 208,100 |
| 2020/02/06 | 4,335 | 4,335 | 4,220 | 4,240 | +20 | +0.5% | 320,800 |
| 2020/02/05 | 4,220 | 4,345 | 4,220 | 4,220 | +20 | +0.5% | 514,100 |
| 2020/02/04 | 3,930 | 4,225 | 3,905 | 4,200 | +385 | +10.1% | 555,000 |
| 2020/02/03 | 3,570 | 3,825 | 3,565 | 3,815 | -35 | -0.9% | 346,100 |
| 2020/01/31 | 3,920 | 3,920 | 3,845 | 3,850 | -15 | -0.4% | 243,400 |
| 2020/01/30 | 3,915 | 3,925 | 3,850 | 3,865 | -65 | -1.7% | 230,700 |
| 2020/01/29 | 3,905 | 3,945 | 3,890 | 3,930 | +25 | +0.6% | 207,400 |
| 2020/01/28 | 3,840 | 3,920 | 3,825 | 3,905 | ±0 | ±0% | 181,900 |
| 2020/01/27 | 3,850 | 3,915 | 3,845 | 3,905 | -40 | -1% | 202,500 |
| 2020/01/24 | 3,935 | 3,970 | 3,900 | 3,945 | +75 | +1.9% | 237,500 |
| 2020/01/23 | 3,900 | 3,905 | 3,840 | 3,870 | -60 | -1.5% | 293,100 |
| 2020/01/22 | 3,900 | 3,955 | 3,890 | 3,930 | +50 | +1.3% | 182,700 |
| 2020/01/21 | 3,885 | 3,905 | 3,880 | 3,880 | -20 | -0.5% | 131,600 |
| 2020/01/20 | 3,915 | 3,940 | 3,880 | 3,900 | +30 | +0.8% | 213,600 |
| 2020/01/17 | 3,845 | 3,875 | 3,835 | 3,870 | +45 | +1.2% | 136,800 |
| 2020/01/16 | 3,805 | 3,835 | 3,785 | 3,825 | ±0 | ±0% | 147,500 |
| 2020/01/15 | 3,840 | 3,850 | 3,780 | 3,825 | -15 | -0.4% | 241,400 |
| 2020/01/14 | 3,845 | 3,860 | 3,785 | 3,840 | -20 | -0.5% | 238,400 |
| 2020/01/10 | 3,880 | 3,885 | 3,830 | 3,860 | ±0 | ±0% | 276,400 |
| 2020/01/09 | 3,830 | 3,890 | 3,820 | 3,860 | +100 | +2.7% | 230,600 |
| 2020/01/08 | 3,745 | 3,760 | 3,690 | 3,760 | -70 | -1.8% | 274,900 |
| 2020/01/07 | 3,760 | 3,840 | 3,755 | 3,830 | +80 | +2.1% | 250,000 |
| 2020/01/06 | 3,705 | 3,760 | 3,705 | 3,750 | -50 | -1.3% | 214,700 |
| 2019/12/30 | 3,790 | 3,815 | 3,760 | 3,800 | +10 | +0.3% | 94,700 |
| 2019/12/27 | 3,830 | 3,830 | 3,780 | 3,790 | +15 | +0.4% | 133,100 |
| 2019/12/26 | 3,705 | 3,775 | 3,705 | 3,775 | +40 | +1.1% | 110,700 |
| 2019/12/25 | 3,730 | 3,740 | 3,715 | 3,735 | -15 | -0.4% | 93,600 |
| 2019/12/24 | 3,750 | 3,750 | 3,735 | 3,750 | +50 | +1.4% | 98,500 |
| 2019/12/23 | 3,720 | 3,730 | 3,685 | 3,700 | -65 | -1.7% | 163,900 |
| 2019/12/20 | 3,725 | 3,790 | 3,725 | 3,765 | +35 | +0.9% | 149,700 |
| 2019/12/19 | 3,720 | 3,730 | 3,675 | 3,730 | -10 | -0.3% | 239,200 |
| 2019/12/18 | 3,820 | 3,825 | 3,685 | 3,740 | -105 | -2.7% | 365,200 |
| 2019/12/17 | 3,805 | 3,845 | 3,780 | 3,845 | +55 | +1.5% | 192,300 |
| 2019/12/16 | 3,780 | 3,805 | 3,755 | 3,790 | +50 | +1.3% | 222,900 |
| 2019/12/13 | 3,720 | 3,755 | 3,690 | 3,740 | +80 | +2.2% | 311,600 |
| 2019/12/12 | 3,640 | 3,690 | 3,610 | 3,660 | +55 | +1.5% | 199,700 |
| 2019/12/11 | 3,595 | 3,610 | 3,575 | 3,605 | -45 | -1.2% | 119,700 |
| 2019/12/10 | 3,620 | 3,675 | 3,620 | 3,650 | +10 | +0.3% | 157,400 |
| 2019/12/09 | 3,680 | 3,685 | 3,580 | 3,640 | -20 | -0.5% | 220,800 |
| 2019/12/06 | 3,685 | 3,685 | 3,635 | 3,660 | -5 | -0.1% | 177,200 |
| 2019/12/05 | 3,735 | 3,745 | 3,660 | 3,665 | -25 | -0.7% | 205,100 |
| 2019/12/04 | 3,695 | 3,740 | 3,675 | 3,690 | -20 | -0.5% | 248,400 |
| 2019/12/03 | 3,585 | 3,715 | 3,575 | 3,710 | +15 | +0.4% | 268,500 |
| 2019/12/02 | 3,660 | 3,715 | 3,635 | 3,695 | +35 | +1% | 151,400 |
| 2019/11/29 | 3,600 | 3,675 | 3,595 | 3,660 | +40 | +1.1% | 178,000 |
1201～
1250
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 | 2.57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% | 13.34倍 | 0.92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% | 36.11倍 | 1.09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% | 28.42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
