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 |
|---|---|---|---|---|---|---|---|
| 2020/03/23 | 3,545 | 3,620 | 3,330 | 3,435 | +100 | +3% | 754,900 |
| 2020/03/19 | 3,245 | 3,635 | 3,240 | 3,335 | +215 | +6.9% | 626,000 |
| 2020/03/18 | 3,070 | 3,200 | 3,050 | 3,120 | +110 | +3.7% | 893,900 |
| 2020/03/17 | 2,825 | 3,035 | 2,766 | 3,010 | +86 | +2.9% | 614,800 |
| 2020/03/16 | 2,863 | 3,015 | 2,831 | 2,924 | +64 | +2.2% | 699,400 |
| 2020/03/13 | 2,935 | 2,935 | 2,746 | 2,860 | -195 | -6.4% | 957,800 |
| 2020/03/12 | 3,050 | 3,110 | 3,010 | 3,055 | -65 | -2.1% | 679,300 |
| 2020/03/11 | 3,150 | 3,265 | 3,110 | 3,120 | +10 | +0.3% | 623,800 |
| 2020/03/10 | 3,005 | 3,145 | 2,919 | 3,110 | +40 | +1.3% | 627,600 |
| 2020/03/09 | 3,145 | 3,165 | 3,035 | 3,070 | -185 | -5.7% | 526,800 |
| 2020/03/06 | 3,305 | 3,330 | 3,235 | 3,255 | -125 | -3.7% | 350,300 |
| 2020/03/05 | 3,405 | 3,415 | 3,360 | 3,380 | -20 | -0.6% | 367,300 |
| 2020/03/04 | 3,350 | 3,450 | 3,345 | 3,400 | -20 | -0.6% | 239,100 |
| 2020/03/03 | 3,605 | 3,610 | 3,420 | 3,420 | -125 | -3.5% | 370,400 |
| 2020/03/02 | 3,460 | 3,585 | 3,435 | 3,545 | +15 | +0.4% | 431,700 |
| 2020/02/28 | 3,470 | 3,540 | 3,460 | 3,530 | -10 | -0.3% | 476,000 |
| 2020/02/27 | 3,670 | 3,670 | 3,535 | 3,540 | -120 | -3.3% | 262,800 |
| 2020/02/26 | 3,640 | 3,660 | 3,590 | 3,660 | -15 | -0.4% | 234,100 |
| 2020/02/25 | 3,595 | 3,690 | 3,585 | 3,675 | -90 | -2.4% | 350,700 |
| 2020/02/21 | 3,825 | 3,840 | 3,765 | 3,765 | -75 | -2% | 295,200 |
| 2020/02/20 | 3,920 | 3,950 | 3,825 | 3,840 | -80 | -2% | 296,700 |
| 2020/02/19 | 3,950 | 3,965 | 3,890 | 3,920 | -20 | -0.5% | 301,700 |
| 2020/02/18 | 4,025 | 4,025 | 3,915 | 3,940 | -155 | -3.8% | 289,000 |
| 2020/02/17 | 4,075 | 4,095 | 4,030 | 4,095 | -45 | -1.1% | 169,600 |
| 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 |
1251～
1300
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
