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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 3,005 | 3,010 | 2,939 | 2,964 | -51 | -1.7% | 269,000 |
| 2018/02/28 | 3,050 | 3,100 | 3,015 | 3,015 | -35 | -1.1% | 201,200 |
| 2018/02/27 | 3,065 | 3,105 | 3,025 | 3,050 | +15 | +0.5% | 235,900 |
| 2018/02/26 | 3,035 | 3,060 | 2,998 | 3,035 | +30 | +1% | 221,000 |
| 2018/02/23 | 3,000 | 3,025 | 2,985 | 3,005 | ±0 | ±0% | 183,100 |
| 2018/02/22 | 2,999 | 3,020 | 2,974 | 3,005 | -30 | -1% | 129,400 |
| 2018/02/21 | 3,000 | 3,075 | 2,969 | 3,035 | +40 | +1.3% | 182,400 |
| 2018/02/20 | 2,998 | 3,015 | 2,967 | 2,995 | -10 | -0.3% | 138,300 |
| 2018/02/19 | 2,955 | 3,010 | 2,930 | 3,005 | +96 | +3.3% | 146,800 |
| 2018/02/16 | 2,905 | 2,965 | 2,892 | 2,909 | +18 | +0.6% | 212,500 |
| 2018/02/15 | 2,896 | 2,923 | 2,869 | 2,891 | +26 | +0.9% | 283,700 |
| 2018/02/14 | 2,878 | 2,940 | 2,845 | 2,865 | -9 | -0.3% | 345,400 |
| 2018/02/13 | 2,932 | 2,934 | 2,869 | 2,874 | -48 | -1.6% | 429,600 |
| 2018/02/09 | 2,877 | 2,929 | 2,863 | 2,922 | -73 | -2.4% | 227,500 |
| 2018/02/08 | 2,963 | 3,020 | 2,963 | 2,995 | +56 | +1.9% | 233,300 |
| 2018/02/07 | 3,060 | 3,080 | 2,939 | 2,939 | -25 | -0.8% | 422,300 |
| 2018/02/06 | 3,045 | 3,095 | 2,891 | 2,964 | -126 | -4.1% | 507,800 |
| 2018/02/05 | 3,090 | 3,105 | 3,030 | 3,090 | -95 | -3% | 257,000 |
| 2018/02/02 | 3,165 | 3,200 | 3,135 | 3,185 | -25 | -0.8% | 160,300 |
| 2018/02/01 | 3,115 | 3,220 | 3,110 | 3,210 | +105 | +3.4% | 226,100 |
| 2018/01/31 | 3,150 | 3,170 | 3,100 | 3,105 | -85 | -2.7% | 286,000 |
| 2018/01/30 | 3,200 | 3,280 | 3,185 | 3,190 | -15 | -0.5% | 294,000 |
| 2018/01/29 | 3,200 | 3,235 | 3,195 | 3,205 | -15 | -0.5% | 161,300 |
| 2018/01/26 | 3,210 | 3,265 | 3,205 | 3,220 | +35 | +1.1% | 161,500 |
| 2018/01/25 | 3,210 | 3,245 | 3,180 | 3,185 | -55 | -1.7% | 165,000 |
| 2018/01/24 | 3,260 | 3,270 | 3,230 | 3,240 | -20 | -0.6% | 165,100 |
| 2018/01/23 | 3,235 | 3,270 | 3,220 | 3,260 | +45 | +1.4% | 138,200 |
| 2018/01/22 | 3,220 | 3,220 | 3,170 | 3,215 | +5 | +0.2% | 160,000 |
| 2018/01/19 | 3,170 | 3,220 | 3,160 | 3,210 | +35 | +1.1% | 171,200 |
| 2018/01/18 | 3,255 | 3,270 | 3,165 | 3,175 | -70 | -2.2% | 222,300 |
| 2018/01/17 | 3,165 | 3,260 | 3,140 | 3,245 | +50 | +1.6% | 250,600 |
| 2018/01/16 | 3,140 | 3,195 | 3,140 | 3,195 | +40 | +1.3% | 116,000 |
| 2018/01/15 | 3,195 | 3,200 | 3,125 | 3,155 | -35 | -1.1% | 229,600 |
| 2018/01/12 | 3,160 | 3,220 | 3,140 | 3,190 | +25 | +0.8% | 273,800 |
| 2018/01/11 | 3,145 | 3,165 | 3,120 | 3,165 | -25 | -0.8% | 274,300 |
| 2018/01/10 | 3,200 | 3,215 | 3,145 | 3,190 | +40 | +1.3% | 317,300 |
| 2018/01/09 | 3,125 | 3,155 | 3,105 | 3,150 | +30 | +1% | 233,900 |
| 2018/01/05 | 3,130 | 3,130 | 3,055 | 3,120 | -5 | -0.2% | 271,700 |
| 2018/01/04 | 3,085 | 3,130 | 3,075 | 3,125 | +95 | +3.1% | 216,500 |
| 2017/12/29 | 3,040 | 3,070 | 3,025 | 3,030 | -10 | -0.3% | 164,400 |
| 2017/12/28 | 3,100 | 3,120 | 3,025 | 3,040 | -60 | -1.9% | 234,200 |
| 2017/12/27 | 3,080 | 3,125 | 3,075 | 3,100 | +25 | +0.8% | 178,100 |
| 2017/12/26 | 3,100 | 3,135 | 3,075 | 3,075 | ±0 | ±0% | 173,400 |
| 2017/12/25 | 3,080 | 3,085 | 3,040 | 3,075 | +20 | +0.7% | 161,900 |
| 2017/12/22 | 3,040 | 3,075 | 3,035 | 3,055 | +20 | +0.7% | 253,700 |
| 2017/12/21 | 3,010 | 3,100 | 3,010 | 3,035 | +25 | +0.8% | 323,400 |
| 2017/12/20 | 2,909 | 3,020 | 2,847 | 3,010 | +201 | +7.2% | 555,700 |
| 2017/12/19 | 2,849 | 2,859 | 2,800 | 2,809 | -40 | -1.4% | 181,500 |
| 2017/12/18 | 2,830 | 2,851 | 2,815 | 2,849 | +30 | +1.1% | 194,800 |
| 2017/12/15 | 2,799 | 2,829 | 2,754 | 2,819 | +14 | +0.5% | 374,000 |
1751～
1800
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
