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 |
|---|---|---|---|---|---|---|---|
| 2019/08/06 | 2,710 | 2,879 | 2,702 | 2,865 | +5 | +0.2% | 627,800 |
| 2019/08/05 | 2,894 | 2,898 | 2,801 | 2,860 | -49 | -1.7% | 275,700 |
| 2019/08/02 | 2,976 | 3,000 | 2,879 | 2,909 | -106 | -3.5% | 385,000 |
| 2019/08/01 | 2,990 | 3,040 | 2,976 | 3,015 | -15 | -0.5% | 184,500 |
| 2019/07/31 | 3,000 | 3,050 | 3,000 | 3,030 | -15 | -0.5% | 148,000 |
| 2019/07/30 | 3,060 | 3,065 | 3,035 | 3,045 | -5 | -0.2% | 107,600 |
| 2019/07/29 | 3,045 | 3,065 | 3,035 | 3,050 | -5 | -0.2% | 166,500 |
| 2019/07/26 | 3,055 | 3,065 | 3,010 | 3,055 | -35 | -1.1% | 252,200 |
| 2019/07/25 | 3,090 | 3,110 | 3,070 | 3,090 | +10 | +0.3% | 251,800 |
| 2019/07/24 | 3,060 | 3,095 | 3,020 | 3,080 | +35 | +1.1% | 361,900 |
| 2019/07/23 | 3,060 | 3,100 | 3,040 | 3,045 | +15 | +0.5% | 280,900 |
| 2019/07/22 | 3,040 | 3,065 | 3,020 | 3,030 | +25 | +0.8% | 227,100 |
| 2019/07/19 | 3,005 | 3,020 | 2,995 | 3,005 | +23 | +0.8% | 229,200 |
| 2019/07/18 | 3,080 | 3,090 | 2,969 | 2,982 | -128 | -4.1% | 359,500 |
| 2019/07/17 | 3,150 | 3,165 | 3,105 | 3,110 | -20 | -0.6% | 206,000 |
| 2019/07/16 | 3,115 | 3,160 | 3,110 | 3,130 | -20 | -0.6% | 138,300 |
| 2019/07/12 | 3,185 | 3,185 | 3,140 | 3,150 | -25 | -0.8% | 134,000 |
| 2019/07/11 | 3,190 | 3,205 | 3,170 | 3,175 | +5 | +0.2% | 223,900 |
| 2019/07/10 | 3,160 | 3,185 | 3,145 | 3,170 | -25 | -0.8% | 181,900 |
| 2019/07/09 | 3,245 | 3,270 | 3,185 | 3,195 | -45 | -1.4% | 181,300 |
| 2019/07/08 | 3,220 | 3,275 | 3,210 | 3,240 | -50 | -1.5% | 166,100 |
| 2019/07/05 | 3,315 | 3,325 | 3,260 | 3,290 | -20 | -0.6% | 179,700 |
| 2019/07/04 | 3,355 | 3,355 | 3,300 | 3,310 | -30 | -0.9% | 104,400 |
| 2019/07/03 | 3,355 | 3,370 | 3,300 | 3,340 | -60 | -1.8% | 192,500 |
| 2019/07/02 | 3,420 | 3,435 | 3,395 | 3,400 | +30 | +0.9% | 197,200 |
| 2019/07/01 | 3,400 | 3,420 | 3,360 | 3,370 | +45 | +1.4% | 277,000 |
| 2019/06/28 | 3,275 | 3,330 | 3,265 | 3,325 | -10 | -0.3% | 229,000 |
| 2019/06/27 | 3,295 | 3,335 | 3,275 | 3,335 | +80 | +2.5% | 161,600 |
| 2019/06/26 | 3,335 | 3,350 | 3,255 | 3,255 | -125 | -3.7% | 187,100 |
| 2019/06/25 | 3,370 | 3,415 | 3,360 | 3,380 | +25 | +0.7% | 202,100 |
| 2019/06/24 | 3,330 | 3,355 | 3,305 | 3,355 | +50 | +1.5% | 114,000 |
| 2019/06/21 | 3,405 | 3,405 | 3,290 | 3,305 | -85 | -2.5% | 353,800 |
| 2019/06/20 | 3,355 | 3,405 | 3,340 | 3,390 | +60 | +1.8% | 159,300 |
| 2019/06/19 | 3,360 | 3,380 | 3,295 | 3,330 | +80 | +2.5% | 212,000 |
| 2019/06/18 | 3,305 | 3,320 | 3,235 | 3,250 | -35 | -1.1% | 186,200 |
| 2019/06/17 | 3,300 | 3,320 | 3,270 | 3,285 | -15 | -0.5% | 177,500 |
| 2019/06/14 | 3,310 | 3,315 | 3,265 | 3,300 | +10 | +0.3% | 249,400 |
| 2019/06/13 | 3,345 | 3,360 | 3,240 | 3,290 | -120 | -3.5% | 254,500 |
| 2019/06/12 | 3,360 | 3,425 | 3,360 | 3,410 | +60 | +1.8% | 262,800 |
| 2019/06/11 | 3,295 | 3,350 | 3,290 | 3,350 | +20 | +0.6% | 196,900 |
| 2019/06/10 | 3,355 | 3,385 | 3,285 | 3,330 | -5 | -0.1% | 252,400 |
| 2019/06/07 | 3,285 | 3,350 | 3,285 | 3,335 | +15 | +0.5% | 231,400 |
| 2019/06/06 | 3,370 | 3,370 | 3,320 | 3,320 | -50 | -1.5% | 141,000 |
| 2019/06/05 | 3,320 | 3,370 | 3,295 | 3,370 | +95 | +2.9% | 277,900 |
| 2019/06/04 | 3,340 | 3,360 | 3,270 | 3,275 | -90 | -2.7% | 305,200 |
| 2019/06/03 | 3,315 | 3,380 | 3,295 | 3,365 | -10 | -0.3% | 207,700 |
| 2019/05/31 | 3,360 | 3,405 | 3,335 | 3,375 | +15 | +0.4% | 242,000 |
| 2019/05/30 | 3,385 | 3,390 | 3,340 | 3,360 | -25 | -0.7% | 240,200 |
| 2019/05/29 | 3,360 | 3,395 | 3,335 | 3,385 | -20 | -0.6% | 297,600 |
| 2019/05/28 | 3,345 | 3,435 | 3,335 | 3,405 | +40 | +1.2% | 271,600 |
1401～
1450
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 | 308,400円 | +55.0% | +9.0% | 1.78% | 16.68倍 | 2.04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 | 560,000円 | +5.5% | +4.2% | 2.95% | 30.78倍 | 2.85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 | 576,100円 | +6.9% | +12.8% | 1.32% | 26.50倍 | 2.34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 | 298,200円 | +1.8% | +7.8% | 4.19% | 12.80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 | 257,200円 | -5.7% | -16.5% | 4.08% | 18.23倍 | 1.16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
