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 |
|---|---|---|---|---|---|---|---|
| 2014/10/16 | 1,140 | 1,156 | 1,132 | 1,134 | -32 | -2.7% | 165,400 |
| 2014/10/15 | 1,168 | 1,168 | 1,150 | 1,166 | +14 | +1.2% | 226,400 |
| 2014/10/14 | 1,145 | 1,165 | 1,145 | 1,152 | -35 | -2.9% | 236,700 |
| 2014/10/10 | 1,185 | 1,199 | 1,173 | 1,187 | -28 | -2.3% | 164,700 |
| 2014/10/09 | 1,240 | 1,244 | 1,215 | 1,215 | -15 | -1.2% | 142,000 |
| 2014/10/08 | 1,207 | 1,246 | 1,207 | 1,230 | -6 | -0.5% | 206,800 |
| 2014/10/07 | 1,248 | 1,253 | 1,234 | 1,236 | -14 | -1.1% | 220,500 |
| 2014/10/06 | 1,251 | 1,261 | 1,235 | 1,250 | +18 | +1.5% | 101,400 |
| 2014/10/03 | 1,225 | 1,265 | 1,225 | 1,232 | +1 | +0.1% | 220,400 |
| 2014/10/02 | 1,270 | 1,270 | 1,228 | 1,231 | -47 | -3.7% | 256,600 |
| 2014/10/01 | 1,297 | 1,297 | 1,276 | 1,278 | -12 | -0.9% | 170,600 |
| 2014/09/30 | 1,301 | 1,302 | 1,276 | 1,290 | -16 | -1.2% | 336,000 |
| 2014/09/29 | 1,299 | 1,310 | 1,286 | 1,306 | +19 | +1.5% | 245,400 |
| 2014/09/26 | 1,281 | 1,290 | 1,271 | 1,287 | -2,618 | -67% | 201,100 |
| 2014/09/25 | 3,885 | 3,910 | 3,870 | 3,905 | +20 | +0.5% | 123,800 |
| 2014/09/24 | 3,865 | 3,900 | 3,845 | 3,885 | +25 | +0.6% | 50,700 |
| 2014/09/22 | 3,860 | 3,870 | 3,840 | 3,860 | -15 | -0.4% | 49,300 |
| 2014/09/19 | 3,880 | 3,900 | 3,855 | 3,875 | +25 | +0.6% | 80,400 |
| 2014/09/18 | 3,830 | 3,870 | 3,825 | 3,850 | +30 | +0.8% | 60,500 |
| 2014/09/17 | 3,795 | 3,860 | 3,795 | 3,820 | +20 | +0.5% | 58,200 |
| 2014/09/16 | 3,855 | 3,885 | 3,785 | 3,800 | -105 | -2.7% | 142,500 |
| 2014/09/12 | 3,900 | 3,930 | 3,890 | 3,905 | -40 | -1% | 141,000 |
| 2014/09/11 | 3,980 | 3,985 | 3,930 | 3,945 | -25 | -0.6% | 73,800 |
| 2014/09/10 | 3,915 | 3,975 | 3,900 | 3,970 | +45 | +1.1% | 73,800 |
| 2014/09/09 | 3,945 | 3,975 | 3,915 | 3,925 | -20 | -0.5% | 50,600 |
| 2014/09/08 | 3,850 | 3,960 | 3,850 | 3,945 | +120 | +3.1% | 113,200 |
| 2014/09/05 | 3,770 | 3,835 | 3,770 | 3,825 | +65 | +1.7% | 112,100 |
| 2014/09/04 | 3,775 | 3,775 | 3,740 | 3,760 | -15 | -0.4% | 41,000 |
| 2014/09/03 | 3,720 | 3,790 | 3,720 | 3,775 | +80 | +2.2% | 71,800 |
| 2014/09/02 | 3,760 | 3,830 | 3,660 | 3,695 | +95 | +2.6% | 201,100 |
| 2014/09/01 | 3,540 | 3,625 | 3,540 | 3,600 | +10 | +0.3% | 27,200 |
| 2014/08/29 | 3,520 | 3,605 | 3,520 | 3,590 | ±0 | ±0% | 23,800 |
| 2014/08/28 | 3,600 | 3,615 | 3,565 | 3,590 | -25 | -0.7% | 37,700 |
| 2014/08/27 | 3,630 | 3,640 | 3,595 | 3,615 | -25 | -0.7% | 36,000 |
| 2014/08/26 | 3,625 | 3,675 | 3,615 | 3,640 | +15 | +0.4% | 75,500 |
| 2014/08/25 | 3,630 | 3,630 | 3,585 | 3,625 | +35 | +1% | 29,200 |
| 2014/08/22 | 3,660 | 3,665 | 3,590 | 3,590 | -60 | -1.6% | 37,700 |
| 2014/08/21 | 3,600 | 3,650 | 3,600 | 3,650 | +55 | +1.5% | 43,500 |
| 2014/08/20 | 3,595 | 3,615 | 3,580 | 3,595 | -10 | -0.3% | 28,000 |
| 2014/08/19 | 3,545 | 3,605 | 3,545 | 3,605 | +60 | +1.7% | 36,700 |
| 2014/08/18 | 3,535 | 3,555 | 3,535 | 3,545 | -15 | -0.4% | 14,700 |
| 2014/08/15 | 3,575 | 3,575 | 3,540 | 3,560 | -5 | -0.1% | 31,400 |
| 2014/08/14 | 3,500 | 3,565 | 3,485 | 3,565 | +90 | +2.6% | 54,200 |
| 2014/08/13 | 3,455 | 3,490 | 3,455 | 3,475 | +10 | +0.3% | 23,900 |
| 2014/08/12 | 3,440 | 3,475 | 3,440 | 3,465 | +25 | +0.7% | 30,000 |
| 2014/08/11 | 3,415 | 3,465 | 3,410 | 3,440 | +50 | +1.5% | 32,400 |
| 2014/08/08 | 3,450 | 3,475 | 3,390 | 3,390 | -75 | -2.2% | 53,800 |
| 2014/08/07 | 3,410 | 3,465 | 3,405 | 3,465 | +40 | +1.2% | 50,700 |
| 2014/08/06 | 3,450 | 3,495 | 3,410 | 3,425 | -50 | -1.4% | 118,200 |
| 2014/08/05 | 3,580 | 3,625 | 3,465 | 3,475 | -300 | -7.9% | 166,900 |
2501～
2550
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
