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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 2,749 | 2,773 | 2,696 | 2,764 | -8 | -0.3% | 454,300 |
| 2018/06/19 | 2,789 | 2,801 | 2,756 | 2,772 | -27 | -1% | 416,400 |
| 2018/06/18 | 2,853 | 2,853 | 2,775 | 2,799 | -32 | -1.1% | 251,100 |
| 2018/06/15 | 2,847 | 2,853 | 2,791 | 2,831 | -8 | -0.3% | 379,000 |
| 2018/06/14 | 2,845 | 2,857 | 2,827 | 2,839 | -26 | -0.9% | 319,000 |
| 2018/06/13 | 2,808 | 2,875 | 2,808 | 2,865 | +35 | +1.2% | 472,300 |
| 2018/06/12 | 2,823 | 2,840 | 2,766 | 2,830 | +51 | +1.8% | 563,600 |
| 2018/06/11 | 2,771 | 2,786 | 2,756 | 2,779 | +32 | +1.2% | 362,200 |
| 2018/06/08 | 2,794 | 2,825 | 2,736 | 2,747 | -74 | -2.6% | 804,100 |
| 2018/06/07 | 2,817 | 2,853 | 2,799 | 2,821 | +3 | +0.1% | 343,600 |
| 2018/06/06 | 2,850 | 2,872 | 2,809 | 2,818 | -10 | -0.4% | 621,700 |
| 2018/06/05 | 2,865 | 2,866 | 2,810 | 2,828 | -51 | -1.8% | 562,700 |
| 2018/06/04 | 2,916 | 2,916 | 2,860 | 2,879 | +26 | +0.9% | 474,000 |
| 2018/06/01 | 2,873 | 2,874 | 2,795 | 2,853 | -39 | -1.3% | 781,800 |
| 2018/05/31 | 2,996 | 2,997 | 2,877 | 2,892 | -113 | -3.8% | 722,600 |
| 2018/05/30 | 3,015 | 3,050 | 2,993 | 3,005 | -50 | -1.6% | 392,300 |
| 2018/05/29 | 3,005 | 3,065 | 2,970 | 3,055 | -30 | -1% | 562,900 |
| 2018/05/28 | 3,135 | 3,145 | 3,065 | 3,085 | -5 | -0.2% | 202,000 |
| 2018/05/25 | 3,105 | 3,120 | 3,025 | 3,090 | -65 | -2.1% | 297,400 |
| 2018/05/24 | 3,150 | 3,170 | 3,120 | 3,155 | -20 | -0.6% | 265,500 |
| 2018/05/23 | 3,150 | 3,205 | 3,135 | 3,175 | +25 | +0.8% | 257,700 |
| 2018/05/22 | 3,210 | 3,210 | 3,110 | 3,150 | -15 | -0.5% | 258,200 |
| 2018/05/21 | 3,100 | 3,180 | 3,050 | 3,165 | +105 | +3.4% | 348,900 |
| 2018/05/18 | 3,050 | 3,065 | 3,010 | 3,060 | +25 | +0.8% | 351,000 |
| 2018/05/17 | 3,075 | 3,085 | 3,010 | 3,035 | -20 | -0.7% | 538,600 |
| 2018/05/16 | 3,080 | 3,145 | 2,995 | 3,055 | -305 | -9.1% | 982,400 |
| 2018/05/15 | 3,390 | 3,415 | 3,355 | 3,360 | -25 | -0.7% | 216,800 |
| 2018/05/14 | 3,310 | 3,395 | 3,275 | 3,385 | +110 | +3.4% | 237,800 |
| 2018/05/11 | 3,255 | 3,305 | 3,240 | 3,275 | +45 | +1.4% | 249,800 |
| 2018/05/10 | 3,240 | 3,255 | 3,220 | 3,230 | +15 | +0.5% | 180,000 |
| 2018/05/09 | 3,225 | 3,255 | 3,185 | 3,215 | ±0 | ±0% | 213,800 |
| 2018/05/08 | 3,150 | 3,225 | 3,120 | 3,215 | +5 | +0.2% | 303,200 |
| 2018/05/07 | 3,230 | 3,235 | 3,165 | 3,210 | -5 | -0.2% | 193,200 |
| 2018/05/02 | 3,250 | 3,275 | 3,185 | 3,215 | -30 | -0.9% | 224,800 |
| 2018/05/01 | 3,350 | 3,365 | 3,225 | 3,245 | -90 | -2.7% | 314,200 |
| 2018/04/27 | 3,350 | 3,385 | 3,320 | 3,335 | +10 | +0.3% | 304,700 |
| 2018/04/26 | 3,315 | 3,330 | 3,275 | 3,325 | +30 | +0.9% | 202,700 |
| 2018/04/25 | 3,300 | 3,325 | 3,280 | 3,295 | -55 | -1.6% | 275,700 |
| 2018/04/24 | 3,355 | 3,365 | 3,325 | 3,350 | +20 | +0.6% | 224,800 |
| 2018/04/23 | 3,320 | 3,340 | 3,295 | 3,330 | ±0 | ±0% | 192,300 |
| 2018/04/20 | 3,325 | 3,385 | 3,295 | 3,330 | ±0 | ±0% | 217,100 |
| 2018/04/19 | 3,350 | 3,350 | 3,285 | 3,330 | +5 | +0.2% | 195,700 |
| 2018/04/18 | 3,295 | 3,345 | 3,260 | 3,325 | +80 | +2.5% | 174,300 |
| 2018/04/17 | 3,275 | 3,295 | 3,230 | 3,245 | +25 | +0.8% | 232,400 |
| 2018/04/16 | 3,160 | 3,225 | 3,150 | 3,220 | +50 | +1.6% | 182,600 |
| 2018/04/13 | 3,195 | 3,245 | 3,145 | 3,170 | +10 | +0.3% | 300,300 |
| 2018/04/12 | 3,195 | 3,210 | 3,150 | 3,160 | -25 | -0.8% | 199,400 |
| 2018/04/11 | 3,240 | 3,255 | 3,115 | 3,185 | -90 | -2.7% | 787,600 |
| 2018/04/10 | 3,260 | 3,370 | 3,255 | 3,275 | -30 | -0.9% | 404,400 |
| 2018/04/09 | 3,320 | 3,335 | 3,290 | 3,305 | -35 | -1% | 295,000 |
1601～
1650
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
