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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 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 |
| 2017/12/14 | 2,794 | 2,826 | 2,772 | 2,805 | +33 | +1.2% | 246,000 |
| 2017/12/13 | 2,833 | 2,833 | 2,764 | 2,772 | -66 | -2.3% | 208,400 |
| 2017/12/12 | 2,801 | 2,839 | 2,801 | 2,838 | +37 | +1.3% | 248,700 |
| 2017/12/11 | 2,838 | 2,838 | 2,773 | 2,801 | -25 | -0.9% | 270,300 |
| 2017/12/08 | 2,793 | 2,832 | 2,779 | 2,826 | -17 | -0.6% | 448,700 |
| 2017/12/07 | 2,814 | 2,869 | 2,805 | 2,843 | +45 | +1.6% | 223,700 |
| 2017/12/06 | 2,822 | 2,868 | 2,796 | 2,798 | -41 | -1.4% | 219,900 |
| 2017/12/05 | 2,820 | 2,843 | 2,796 | 2,839 | -20 | -0.7% | 152,400 |
| 2017/12/04 | 2,879 | 2,894 | 2,856 | 2,859 | -12 | -0.4% | 156,700 |
| 2017/12/01 | 2,892 | 2,906 | 2,851 | 2,871 | -1 | ±0% | 185,500 |
| 2017/11/30 | 2,825 | 2,872 | 2,762 | 2,872 | +49 | +1.7% | 456,000 |
| 2017/11/29 | 2,859 | 2,863 | 2,803 | 2,823 | -2 | -0.1% | 215,400 |
| 2017/11/28 | 2,796 | 2,832 | 2,791 | 2,825 | +30 | +1.1% | 417,400 |
| 2017/11/27 | 2,802 | 2,814 | 2,769 | 2,795 | +29 | +1% | 242,700 |
| 2017/11/24 | 2,780 | 2,780 | 2,750 | 2,766 | -14 | -0.5% | 194,700 |
| 2017/11/22 | 2,776 | 2,815 | 2,767 | 2,780 | +46 | +1.7% | 343,500 |
| 2017/11/21 | 2,714 | 2,745 | 2,668 | 2,734 | +17 | +0.6% | 281,900 |
| 2017/11/20 | 2,695 | 2,727 | 2,695 | 2,717 | -20 | -0.7% | 164,500 |
| 2017/11/17 | 2,747 | 2,759 | 2,710 | 2,737 | +13 | +0.5% | 220,500 |
1801～
1850
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
