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 |
|---|---|---|---|---|---|---|---|
| 2018/06/04 | 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 |
| 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 |
1751～
1800
件表示中 / 3755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 | 303,700円 | +8.0% | +24.5% | 2.21% | 13.26倍 | 1.72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 |
| ジェイテクト | 131,200円 | -6.1% | +45.7% | 4.57% | 20.88倍 | 0.56倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
| 住友重 | 336,800円 | +1.8% | +7.8% | 3.71% | 14.46倍 | 0.63倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
| ナブテスコ | 300,700円 | +6.4% | +42.2% | 2.66% | 24.75倍 | 1.33倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
| 日精工 | 71,100円 | -4.6% | -24.3% | 4.78% | 49.65倍 | 0.53倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
市場注目の銘柄
チャート関連のコラム
