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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 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 |
| 2018/04/06 | 3,330 | 3,390 | 3,310 | 3,340 | -45 | -1.3% | 527,400 |
| 2018/04/05 | 3,410 | 3,420 | 3,355 | 3,385 | +45 | +1.3% | 275,100 |
| 2018/04/04 | 3,420 | 3,420 | 3,330 | 3,340 | -55 | -1.6% | 236,900 |
| 2018/04/03 | 3,330 | 3,415 | 3,320 | 3,395 | +35 | +1% | 345,500 |
| 2018/04/02 | 3,350 | 3,400 | 3,335 | 3,360 | +5 | +0.1% | 227,800 |
| 2018/03/30 | 3,400 | 3,405 | 3,310 | 3,355 | -45 | -1.3% | 331,000 |
| 2018/03/29 | 3,300 | 3,405 | 3,295 | 3,400 | +160 | +4.9% | 510,400 |
| 2018/03/28 | 3,210 | 3,245 | 3,170 | 3,240 | -15 | -0.5% | 207,700 |
| 2018/03/27 | 3,220 | 3,255 | 3,205 | 3,255 | +65 | +2% | 373,500 |
| 2018/03/26 | 3,135 | 3,190 | 3,110 | 3,190 | +20 | +0.6% | 314,700 |
| 2018/03/23 | 3,205 | 3,230 | 3,145 | 3,170 | -155 | -4.7% | 372,200 |
| 2018/03/22 | 3,275 | 3,330 | 3,260 | 3,325 | +65 | +2% | 260,200 |
| 2018/03/20 | 3,260 | 3,265 | 3,210 | 3,260 | -55 | -1.7% | 321,800 |
| 2018/03/19 | 3,340 | 3,340 | 3,260 | 3,315 | -25 | -0.7% | 367,200 |
| 2018/03/16 | 3,280 | 3,345 | 3,265 | 3,340 | +60 | +1.8% | 542,900 |
| 2018/03/15 | 3,250 | 3,300 | 3,245 | 3,280 | +65 | +2% | 582,200 |
| 2018/03/14 | 3,055 | 3,235 | 3,050 | 3,215 | +165 | +5.4% | 678,600 |
| 2018/03/13 | 3,000 | 3,055 | 2,999 | 3,050 | +20 | +0.7% | 378,300 |
| 2018/03/12 | 2,946 | 3,045 | 2,931 | 3,030 | +141 | +4.9% | 446,300 |
| 2018/03/09 | 2,885 | 2,912 | 2,861 | 2,889 | +67 | +2.4% | 263,500 |
| 2018/03/08 | 2,887 | 2,887 | 2,807 | 2,822 | -37 | -1.3% | 173,600 |
| 2018/03/07 | 2,840 | 2,882 | 2,826 | 2,859 | -23 | -0.8% | 214,100 |
| 2018/03/06 | 2,896 | 2,922 | 2,881 | 2,882 | +56 | +2% | 215,600 |
| 2018/03/05 | 2,839 | 2,853 | 2,813 | 2,826 | -36 | -1.3% | 240,000 |
| 2018/03/02 | 2,914 | 2,932 | 2,857 | 2,862 | -102 | -3.4% | 243,900 |
1701～
1750
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
