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 |
|---|---|---|---|---|---|---|---|
| 2016/01/12 | 1,663 | 1,686 | 1,648 | 1,648 | -35 | -2.1% | 539,200 |
| 2016/01/08 | 1,667 | 1,710 | 1,667 | 1,683 | +5 | +0.3% | 891,200 |
| 2016/01/07 | 1,670 | 1,688 | 1,668 | 1,678 | -2 | -0.1% | 808,500 |
| 2016/01/06 | 1,695 | 1,704 | 1,664 | 1,680 | -16 | -0.9% | 412,800 |
| 2016/01/05 | 1,701 | 1,721 | 1,668 | 1,696 | +9 | +0.5% | 658,700 |
| 2016/01/04 | 1,707 | 1,723 | 1,676 | 1,687 | -36 | -2.1% | 259,500 |
| 2015/12/30 | 1,719 | 1,731 | 1,708 | 1,723 | +2 | +0.1% | 285,800 |
| 2015/12/29 | 1,707 | 1,734 | 1,702 | 1,721 | +13 | +0.8% | 279,800 |
| 2015/12/28 | 1,723 | 1,735 | 1,701 | 1,708 | +8 | +0.5% | 198,000 |
| 2015/12/25 | 1,698 | 1,709 | 1,685 | 1,700 | +9 | +0.5% | 201,400 |
| 2015/12/24 | 1,710 | 1,726 | 1,686 | 1,691 | -4 | -0.2% | 340,200 |
| 2015/12/22 | 1,697 | 1,704 | 1,684 | 1,695 | -8 | -0.5% | 454,900 |
| 2015/12/21 | 1,701 | 1,713 | 1,678 | 1,703 | +4 | +0.2% | 506,900 |
| 2015/12/18 | 1,723 | 1,744 | 1,687 | 1,699 | -16 | -0.9% | 1,045,700 |
| 2015/12/17 | 1,748 | 1,752 | 1,712 | 1,715 | -1 | -0.1% | 689,100 |
| 2015/12/16 | 1,715 | 1,730 | 1,703 | 1,716 | +14 | +0.8% | 465,200 |
| 2015/12/15 | 1,706 | 1,731 | 1,696 | 1,702 | +1 | +0.1% | 410,500 |
| 2015/12/14 | 1,674 | 1,703 | 1,662 | 1,701 | +1 | +0.1% | 319,700 |
| 2015/12/11 | 1,685 | 1,728 | 1,678 | 1,700 | -6 | -0.4% | 552,400 |
| 2015/12/10 | 1,690 | 1,714 | 1,681 | 1,706 | +2 | +0.1% | 602,000 |
| 2015/12/09 | 1,700 | 1,723 | 1,696 | 1,704 | -12 | -0.7% | 606,300 |
| 2015/12/08 | 1,730 | 1,735 | 1,707 | 1,716 | -18 | -1% | 369,900 |
| 2015/12/07 | 1,740 | 1,748 | 1,726 | 1,734 | +10 | +0.6% | 625,700 |
| 2015/12/04 | 1,711 | 1,741 | 1,696 | 1,724 | -3 | -0.2% | 886,100 |
| 2015/12/03 | 1,718 | 1,733 | 1,705 | 1,727 | -9 | -0.5% | 1,010,300 |
| 2015/12/02 | 1,747 | 1,767 | 1,730 | 1,736 | -3 | -0.2% | 979,800 |
| 2015/12/01 | 1,700 | 1,747 | 1,700 | 1,739 | +84 | +5.1% | 808,200 |
| 2015/11/30 | 1,643 | 1,679 | 1,635 | 1,655 | +60 | +3.8% | 1,142,900 |
| 2015/11/27 | 1,577 | 1,614 | 1,567 | 1,595 | +22 | +1.4% | 890,000 |
| 2015/11/26 | 1,555 | 1,588 | 1,542 | 1,573 | +11 | +0.7% | 486,200 |
| 2015/11/25 | 1,571 | 1,572 | 1,549 | 1,562 | -2 | -0.1% | 302,900 |
| 2015/11/24 | 1,557 | 1,571 | 1,546 | 1,564 | -5 | -0.3% | 308,100 |
| 2015/11/20 | 1,561 | 1,575 | 1,543 | 1,569 | +11 | +0.7% | 162,300 |
| 2015/11/19 | 1,562 | 1,576 | 1,553 | 1,558 | +14 | +0.9% | 109,400 |
| 2015/11/18 | 1,570 | 1,579 | 1,541 | 1,544 | -15 | -1% | 152,700 |
| 2015/11/17 | 1,551 | 1,570 | 1,545 | 1,559 | +21 | +1.4% | 191,900 |
| 2015/11/16 | 1,527 | 1,551 | 1,522 | 1,538 | +8 | +0.5% | 208,300 |
| 2015/11/13 | 1,522 | 1,532 | 1,512 | 1,530 | -7 | -0.5% | 236,300 |
| 2015/11/12 | 1,519 | 1,542 | 1,517 | 1,537 | +12 | +0.8% | 195,300 |
| 2015/11/11 | 1,517 | 1,541 | 1,510 | 1,525 | -2 | -0.1% | 223,800 |
| 2015/11/10 | 1,513 | 1,530 | 1,508 | 1,527 | -10 | -0.7% | 251,700 |
| 2015/11/09 | 1,553 | 1,555 | 1,530 | 1,537 | -16 | -1% | 353,000 |
| 2015/11/06 | 1,548 | 1,569 | 1,543 | 1,553 | +23 | +1.5% | 495,100 |
| 2015/11/05 | 1,495 | 1,535 | 1,493 | 1,530 | +42 | +2.8% | 451,200 |
| 2015/11/04 | 1,489 | 1,494 | 1,473 | 1,488 | +77 | +5.5% | 883,600 |
| 2015/11/02 | 1,419 | 1,449 | 1,405 | 1,411 | -40 | -2.8% | 310,600 |
| 2015/10/30 | 1,451 | 1,471 | 1,441 | 1,451 | -10 | -0.7% | 452,700 |
| 2015/10/29 | 1,450 | 1,467 | 1,440 | 1,461 | +26 | +1.8% | 474,000 |
| 2015/10/28 | 1,450 | 1,450 | 1,428 | 1,435 | +2 | +0.1% | 368,100 |
| 2015/10/27 | 1,451 | 1,455 | 1,428 | 1,433 | -13 | -0.9% | 241,400 |
2201～
2250
件表示中 / 3617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 | 387,300円 | +60.9% | +9.0% | 1.42% | 20.94倍 | 2.57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 |
| ＳＡＮＫＹＯ | 207,200円 | -9.6% | -15.3% | 3.86% | 10.83倍 | 1.72倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
| アマダ | 148,200円 | +0.4% | -8.7% | 4.18% | 13.34倍 | 0.92倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| ＴＨＫ | 356,300円 | -0.6% | -27.2% | 1.40% | 36.11倍 | 1.09倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| フジテック | 582,600円 | +6.8% | +6.9% | 2.83% | 28.42倍 | 2.97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 |
市場注目の銘柄
チャート関連のコラム
