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 |
|---|---|---|---|---|---|---|---|
| 2015/10/06 | 1,412 | 1,417 | 1,388 | 1,395 | +1 | +0.1% | 425,900 |
| 2015/10/05 | 1,405 | 1,408 | 1,384 | 1,394 | +8 | +0.6% | 265,600 |
| 2015/10/02 | 1,390 | 1,398 | 1,365 | 1,386 | -22 | -1.6% | 196,200 |
| 2015/10/01 | 1,388 | 1,420 | 1,370 | 1,408 | +27 | +2% | 310,300 |
| 2015/09/30 | 1,365 | 1,388 | 1,350 | 1,381 | +33 | +2.4% | 299,300 |
| 2015/09/29 | 1,362 | 1,369 | 1,348 | 1,348 | -38 | -2.7% | 211,900 |
| 2015/09/28 | 1,393 | 1,404 | 1,369 | 1,386 | -14 | -1% | 231,400 |
| 2015/09/25 | 1,407 | 1,425 | 1,376 | 1,400 | +53 | +3.9% | 538,200 |
| 2015/09/24 | 1,343 | 1,358 | 1,333 | 1,347 | -32 | -2.3% | 280,500 |
| 2015/09/18 | 1,380 | 1,387 | 1,364 | 1,379 | -21 | -1.5% | 197,200 |
| 2015/09/17 | 1,398 | 1,407 | 1,376 | 1,400 | ±0 | ±0% | 222,000 |
| 2015/09/16 | 1,399 | 1,429 | 1,383 | 1,400 | +16 | +1.2% | 324,600 |
| 2015/09/15 | 1,390 | 1,447 | 1,380 | 1,384 | +21 | +1.5% | 549,400 |
| 2015/09/14 | 1,356 | 1,384 | 1,346 | 1,363 | +28 | +2.1% | 193,600 |
| 2015/09/11 | 1,320 | 1,348 | 1,320 | 1,335 | -12 | -0.9% | 292,100 |
| 2015/09/10 | 1,332 | 1,354 | 1,319 | 1,347 | -17 | -1.2% | 170,600 |
| 2015/09/09 | 1,360 | 1,373 | 1,351 | 1,364 | +41 | +3.1% | 187,800 |
| 2015/09/08 | 1,336 | 1,348 | 1,322 | 1,323 | -11 | -0.8% | 150,100 |
| 2015/09/07 | 1,315 | 1,358 | 1,301 | 1,334 | +5 | +0.4% | 187,000 |
| 2015/09/04 | 1,360 | 1,365 | 1,315 | 1,329 | -12 | -0.9% | 291,300 |
| 2015/09/03 | 1,326 | 1,368 | 1,326 | 1,341 | +21 | +1.6% | 250,400 |
| 2015/09/02 | 1,284 | 1,352 | 1,280 | 1,320 | +13 | +1% | 332,300 |
| 2015/09/01 | 1,344 | 1,344 | 1,307 | 1,307 | -51 | -3.8% | 204,300 |
| 2015/08/31 | 1,315 | 1,358 | 1,306 | 1,358 | +30 | +2.3% | 310,200 |
| 2015/08/28 | 1,315 | 1,336 | 1,301 | 1,328 | +56 | +4.4% | 199,600 |
| 2015/08/27 | 1,298 | 1,316 | 1,268 | 1,272 | +1 | +0.1% | 246,000 |
| 2015/08/26 | 1,219 | 1,284 | 1,214 | 1,271 | +48 | +3.9% | 347,500 |
| 2015/08/25 | 1,239 | 1,275 | 1,221 | 1,223 | -46 | -3.6% | 448,600 |
| 2015/08/24 | 1,330 | 1,331 | 1,269 | 1,269 | -92 | -6.8% | 319,300 |
| 2015/08/21 | 1,350 | 1,373 | 1,350 | 1,361 | -22 | -1.6% | 356,600 |
| 2015/08/20 | 1,393 | 1,411 | 1,383 | 1,383 | -16 | -1.1% | 217,100 |
| 2015/08/19 | 1,410 | 1,415 | 1,395 | 1,399 | -20 | -1.4% | 195,500 |
| 2015/08/18 | 1,410 | 1,424 | 1,405 | 1,419 | +14 | +1% | 279,900 |
| 2015/08/17 | 1,414 | 1,414 | 1,396 | 1,405 | -21 | -1.5% | 239,900 |
| 2015/08/14 | 1,441 | 1,448 | 1,424 | 1,426 | -16 | -1.1% | 287,200 |
| 2015/08/13 | 1,426 | 1,452 | 1,424 | 1,442 | +12 | +0.8% | 283,400 |
| 2015/08/12 | 1,426 | 1,443 | 1,420 | 1,430 | -4 | -0.3% | 210,000 |
| 2015/08/11 | 1,418 | 1,442 | 1,415 | 1,434 | +17 | +1.2% | 302,700 |
| 2015/08/10 | 1,392 | 1,418 | 1,381 | 1,417 | +25 | +1.8% | 273,900 |
| 2015/08/07 | 1,360 | 1,397 | 1,359 | 1,392 | +26 | +1.9% | 288,800 |
| 2015/08/06 | 1,361 | 1,375 | 1,348 | 1,366 | +14 | +1% | 271,900 |
| 2015/08/05 | 1,356 | 1,368 | 1,340 | 1,352 | -3 | -0.2% | 152,000 |
| 2015/08/04 | 1,335 | 1,356 | 1,326 | 1,355 | -1 | -0.1% | 175,900 |
| 2015/08/03 | 1,331 | 1,369 | 1,331 | 1,356 | +8 | +0.6% | 165,400 |
| 2015/07/31 | 1,330 | 1,355 | 1,323 | 1,348 | +12 | +0.9% | 137,000 |
| 2015/07/30 | 1,342 | 1,354 | 1,330 | 1,336 | ±0 | ±0% | 168,000 |
| 2015/07/29 | 1,355 | 1,355 | 1,325 | 1,336 | -15 | -1.1% | 271,600 |
| 2015/07/28 | 1,354 | 1,364 | 1,337 | 1,351 | -14 | -1% | 229,400 |
| 2015/07/27 | 1,385 | 1,385 | 1,358 | 1,365 | -27 | -1.9% | 182,700 |
| 2015/07/24 | 1,420 | 1,422 | 1,391 | 1,392 | -32 | -2.2% | 398,900 |
2401～
2450
件表示中 / 3754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 | 303,900円 | +8.0% | +24.5% | 2.20% | 13.27倍 | 1.73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 |
| 住友重 | 334,300円 | +1.8% | +7.8% | 3.74% | 14.35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 |
| ジェイテクト | 130,700円 | -6.1% | +45.7% | 4.59% | 20.80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 |
| ナブテスコ | 300,400円 | +6.4% | +42.2% | 2.66% | 24.72倍 | 1.34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 | 71,300円 | -4.6% | -24.3% | 4.77% | 49.79倍 | 0.54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
