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 |
|---|---|---|---|---|---|---|---|
| 2018/04/16 | 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 |
| 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 |
1751～
1800
件表示中 / 3723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 | 284,900円 | +8.0% | +24.5% | 2.35% | 12.44倍 | 1.61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 |
| 三井海洋 | 602,000円 | -11.6% | +36.4% | 1.99% | 9.63倍 | 2.20倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| オルガノ | 824,000円 | +7.2% | +1.1% | 2.06% | 15.65倍 | 3.13倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| 住友重 | 289,800円 | +1.8% | +7.8% | 4.31% | 12.44倍 | 0.54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 |
| ジェイテクト | 110,500円 | -6.1% | +45.7% | 5.43% | 17.59倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
