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 |
|---|---|---|---|---|---|---|---|
| 2015/03/17 | 1,360 | 1,368 | 1,341 | 1,354 | -6 | -0.4% | 233,400 |
| 2015/03/16 | 1,354 | 1,374 | 1,351 | 1,360 | +7 | +0.5% | 249,400 |
| 2015/03/13 | 1,356 | 1,370 | 1,350 | 1,353 | ±0 | ±0% | 473,900 |
| 2015/03/12 | 1,347 | 1,356 | 1,340 | 1,353 | +6 | +0.4% | 229,200 |
| 2015/03/11 | 1,345 | 1,357 | 1,344 | 1,347 | -3 | -0.2% | 174,700 |
| 2015/03/10 | 1,356 | 1,356 | 1,345 | 1,350 | +8 | +0.6% | 173,400 |
| 2015/03/09 | 1,333 | 1,355 | 1,328 | 1,342 | +3 | +0.2% | 184,600 |
| 2015/03/06 | 1,342 | 1,350 | 1,329 | 1,339 | -10 | -0.7% | 193,200 |
| 2015/03/05 | 1,355 | 1,356 | 1,343 | 1,349 | -3 | -0.2% | 132,300 |
| 2015/03/04 | 1,365 | 1,373 | 1,347 | 1,352 | -21 | -1.5% | 183,300 |
| 2015/03/03 | 1,385 | 1,391 | 1,369 | 1,373 | -7 | -0.5% | 120,700 |
| 2015/03/02 | 1,395 | 1,400 | 1,379 | 1,380 | -15 | -1.1% | 148,700 |
| 2015/02/27 | 1,400 | 1,413 | 1,389 | 1,395 | -4 | -0.3% | 227,600 |
| 2015/02/26 | 1,391 | 1,400 | 1,382 | 1,399 | -1 | -0.1% | 154,600 |
| 2015/02/25 | 1,425 | 1,425 | 1,398 | 1,400 | -12 | -0.8% | 123,300 |
| 2015/02/24 | 1,414 | 1,417 | 1,406 | 1,412 | +6 | +0.4% | 102,500 |
| 2015/02/23 | 1,440 | 1,440 | 1,401 | 1,406 | -24 | -1.7% | 124,900 |
| 2015/02/20 | 1,426 | 1,439 | 1,416 | 1,430 | +27 | +1.9% | 183,900 |
| 2015/02/19 | 1,394 | 1,412 | 1,382 | 1,403 | +12 | +0.9% | 145,700 |
| 2015/02/18 | 1,375 | 1,394 | 1,373 | 1,391 | +34 | +2.5% | 176,300 |
| 2015/02/17 | 1,350 | 1,359 | 1,338 | 1,357 | +13 | +1% | 178,600 |
| 2015/02/16 | 1,350 | 1,360 | 1,342 | 1,344 | -1 | -0.1% | 146,600 |
| 2015/02/13 | 1,345 | 1,351 | 1,329 | 1,345 | +6 | +0.4% | 226,700 |
| 2015/02/12 | 1,309 | 1,343 | 1,306 | 1,339 | +56 | +4.4% | 287,300 |
| 2015/02/10 | 1,274 | 1,286 | 1,269 | 1,283 | +8 | +0.6% | 94,900 |
| 2015/02/09 | 1,286 | 1,292 | 1,269 | 1,275 | -5 | -0.4% | 142,900 |
| 2015/02/06 | 1,285 | 1,291 | 1,277 | 1,280 | +4 | +0.3% | 83,800 |
| 2015/02/05 | 1,308 | 1,308 | 1,274 | 1,276 | -37 | -2.8% | 164,900 |
| 2015/02/04 | 1,297 | 1,324 | 1,289 | 1,313 | +41 | +3.2% | 175,100 |
| 2015/02/03 | 1,330 | 1,330 | 1,264 | 1,272 | -52 | -3.9% | 224,300 |
| 2015/02/02 | 1,321 | 1,332 | 1,307 | 1,324 | -14 | -1% | 132,300 |
| 2015/01/30 | 1,335 | 1,354 | 1,329 | 1,338 | +15 | +1.1% | 169,200 |
| 2015/01/29 | 1,328 | 1,334 | 1,317 | 1,323 | -11 | -0.8% | 129,000 |
| 2015/01/28 | 1,309 | 1,335 | 1,300 | 1,334 | +25 | +1.9% | 191,700 |
| 2015/01/27 | 1,295 | 1,310 | 1,291 | 1,309 | +25 | +1.9% | 155,300 |
| 2015/01/26 | 1,254 | 1,286 | 1,254 | 1,284 | +19 | +1.5% | 175,800 |
| 2015/01/23 | 1,250 | 1,265 | 1,248 | 1,265 | +32 | +2.6% | 134,900 |
| 2015/01/22 | 1,232 | 1,236 | 1,219 | 1,233 | +1 | +0.1% | 92,500 |
| 2015/01/21 | 1,260 | 1,260 | 1,229 | 1,232 | -27 | -2.1% | 153,900 |
| 2015/01/20 | 1,221 | 1,263 | 1,218 | 1,259 | +49 | +4% | 206,200 |
| 2015/01/19 | 1,220 | 1,226 | 1,202 | 1,210 | +7 | +0.6% | 203,000 |
| 2015/01/16 | 1,203 | 1,211 | 1,187 | 1,203 | -24 | -2% | 350,800 |
| 2015/01/15 | 1,202 | 1,231 | 1,202 | 1,227 | +28 | +2.3% | 276,100 |
| 2015/01/14 | 1,196 | 1,214 | 1,192 | 1,199 | -1 | -0.1% | 231,600 |
| 2015/01/13 | 1,184 | 1,200 | 1,179 | 1,200 | +6 | +0.5% | 136,000 |
| 2015/01/09 | 1,212 | 1,215 | 1,188 | 1,194 | -15 | -1.2% | 268,000 |
| 2015/01/08 | 1,210 | 1,215 | 1,197 | 1,209 | +6 | +0.5% | 206,000 |
| 2015/01/07 | 1,190 | 1,215 | 1,190 | 1,203 | -3 | -0.2% | 205,000 |
| 2015/01/06 | 1,200 | 1,210 | 1,197 | 1,206 | -7 | -0.6% | 393,000 |
| 2015/01/05 | 1,217 | 1,217 | 1,204 | 1,213 | -10 | -0.8% | 255,300 |
2401～
2450
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
