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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 3,430 | 3,480 | 3,400 | 3,415 | -115 | -3.3% | 355,600 |
| 2018/10/05 | 3,580 | 3,585 | 3,510 | 3,530 | -85 | -2.4% | 277,400 |
| 2018/10/04 | 3,635 | 3,640 | 3,550 | 3,615 | -20 | -0.6% | 266,400 |
| 2018/10/03 | 3,660 | 3,690 | 3,630 | 3,635 | +35 | +1% | 452,900 |
| 2018/10/02 | 3,630 | 3,645 | 3,575 | 3,600 | +30 | +0.8% | 245,700 |
| 2018/10/01 | 3,500 | 3,585 | 3,490 | 3,570 | +50 | +1.4% | 232,900 |
| 2018/09/28 | 3,505 | 3,560 | 3,500 | 3,520 | +85 | +2.5% | 378,300 |
| 2018/09/27 | 3,555 | 3,560 | 3,430 | 3,435 | -175 | -4.8% | 570,100 |
| 2018/09/26 | 3,540 | 3,620 | 3,535 | 3,610 | +50 | +1.4% | 260,300 |
| 2018/09/25 | 3,595 | 3,595 | 3,480 | 3,560 | -100 | -2.7% | 438,300 |
| 2018/09/21 | 3,550 | 3,665 | 3,515 | 3,660 | +145 | +4.1% | 746,900 |
| 2018/09/20 | 3,480 | 3,540 | 3,475 | 3,515 | +105 | +3.1% | 539,600 |
| 2018/09/19 | 3,410 | 3,435 | 3,345 | 3,410 | +50 | +1.5% | 460,600 |
| 2018/09/18 | 3,290 | 3,370 | 3,250 | 3,360 | +115 | +3.5% | 386,500 |
| 2018/09/14 | 3,200 | 3,265 | 3,160 | 3,245 | +75 | +2.4% | 363,900 |
| 2018/09/13 | 3,120 | 3,175 | 3,105 | 3,170 | +80 | +2.6% | 232,300 |
| 2018/09/12 | 3,135 | 3,145 | 3,060 | 3,090 | -30 | -1% | 181,000 |
| 2018/09/11 | 3,100 | 3,130 | 3,085 | 3,120 | -5 | -0.2% | 152,100 |
| 2018/09/10 | 3,145 | 3,165 | 3,110 | 3,125 | -10 | -0.3% | 267,500 |
| 2018/09/07 | 3,125 | 3,150 | 3,075 | 3,135 | -30 | -0.9% | 259,000 |
| 2018/09/06 | 3,150 | 3,175 | 3,105 | 3,165 | +50 | +1.6% | 459,400 |
| 2018/09/05 | 3,115 | 3,145 | 3,060 | 3,115 | +25 | +0.8% | 228,200 |
| 2018/09/04 | 3,070 | 3,110 | 3,060 | 3,090 | +15 | +0.5% | 187,800 |
| 2018/09/03 | 3,120 | 3,145 | 3,060 | 3,075 | -40 | -1.3% | 243,800 |
| 2018/08/31 | 3,100 | 3,140 | 3,100 | 3,115 | -50 | -1.6% | 301,100 |
| 2018/08/30 | 3,195 | 3,240 | 3,160 | 3,165 | +15 | +0.5% | 385,400 |
| 2018/08/29 | 3,160 | 3,175 | 3,135 | 3,150 | -40 | -1.3% | 307,000 |
| 2018/08/28 | 3,180 | 3,215 | 3,170 | 3,190 | +70 | +2.2% | 382,400 |
| 2018/08/27 | 3,010 | 3,125 | 3,010 | 3,120 | +70 | +2.3% | 207,200 |
| 2018/08/24 | 2,998 | 3,060 | 2,964 | 3,050 | +50 | +1.7% | 280,900 |
| 2018/08/23 | 2,960 | 3,005 | 2,949 | 3,000 | +40 | +1.4% | 190,700 |
| 2018/08/22 | 2,926 | 2,972 | 2,917 | 2,960 | +35 | +1.2% | 335,900 |
| 2018/08/21 | 2,944 | 2,945 | 2,912 | 2,925 | -47 | -1.6% | 292,100 |
| 2018/08/20 | 3,010 | 3,015 | 2,969 | 2,972 | -48 | -1.6% | 253,700 |
| 2018/08/17 | 3,010 | 3,025 | 2,973 | 3,020 | +23 | +0.8% | 411,400 |
| 2018/08/16 | 3,035 | 3,050 | 2,969 | 2,997 | -83 | -2.7% | 442,300 |
| 2018/08/15 | 3,160 | 3,160 | 3,055 | 3,080 | -80 | -2.5% | 325,700 |
| 2018/08/14 | 3,105 | 3,170 | 3,105 | 3,160 | +75 | +2.4% | 261,900 |
| 2018/08/13 | 3,095 | 3,120 | 3,035 | 3,085 | -60 | -1.9% | 319,800 |
| 2018/08/10 | 3,175 | 3,190 | 3,135 | 3,145 | -45 | -1.4% | 231,000 |
| 2018/08/09 | 3,140 | 3,205 | 3,095 | 3,190 | +35 | +1.1% | 279,500 |
| 2018/08/08 | 3,145 | 3,200 | 3,105 | 3,155 | +35 | +1.1% | 427,500 |
| 2018/08/07 | 3,050 | 3,130 | 3,025 | 3,120 | +271 | +9.5% | 974,800 |
| 2018/08/06 | 2,900 | 2,914 | 2,843 | 2,849 | -73 | -2.5% | 301,500 |
| 2018/08/03 | 2,907 | 2,924 | 2,893 | 2,922 | +18 | +0.6% | 236,000 |
| 2018/08/02 | 2,909 | 2,957 | 2,902 | 2,904 | -11 | -0.4% | 221,900 |
| 2018/08/01 | 2,946 | 2,954 | 2,902 | 2,915 | -8 | -0.3% | 224,400 |
| 2018/07/31 | 2,997 | 3,005 | 2,911 | 2,923 | -87 | -2.9% | 547,300 |
| 2018/07/30 | 2,992 | 3,045 | 2,978 | 3,010 | +18 | +0.6% | 322,200 |
| 2018/07/27 | 2,952 | 3,000 | 2,943 | 2,992 | +65 | +2.2% | 344,900 |
1601～
1650
件表示中 / 3692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% | 16.67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 | 560,000円 | +5.5% | +4.2% | 2.95% | 30.78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 | 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% | 18.24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
