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 |
|---|---|---|---|---|---|---|---|
| 2015/02/26 | 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 |
| 2014/12/30 | 1,232 | 1,239 | 1,221 | 1,223 | -1 | -0.1% | 172,600 |
| 2014/12/29 | 1,238 | 1,240 | 1,210 | 1,224 | -4 | -0.3% | 154,000 |
| 2014/12/26 | 1,224 | 1,241 | 1,221 | 1,228 | +3 | +0.2% | 91,300 |
| 2014/12/25 | 1,238 | 1,244 | 1,221 | 1,225 | -9 | -0.7% | 182,000 |
| 2014/12/24 | 1,240 | 1,241 | 1,221 | 1,234 | +12 | +1% | 146,500 |
| 2014/12/22 | 1,234 | 1,234 | 1,208 | 1,222 | -14 | -1.1% | 170,700 |
| 2014/12/19 | 1,234 | 1,240 | 1,210 | 1,236 | +26 | +2.1% | 469,500 |
| 2014/12/18 | 1,214 | 1,227 | 1,202 | 1,210 | +20 | +1.7% | 289,600 |
| 2014/12/17 | 1,157 | 1,197 | 1,157 | 1,190 | +30 | +2.6% | 244,500 |
| 2014/12/16 | 1,153 | 1,166 | 1,151 | 1,160 | -22 | -1.9% | 198,700 |
| 2014/12/15 | 1,190 | 1,200 | 1,172 | 1,182 | -12 | -1% | 206,800 |
| 2014/12/12 | 1,190 | 1,205 | 1,190 | 1,194 | -2 | -0.2% | 228,200 |
| 2014/12/11 | 1,188 | 1,208 | 1,181 | 1,196 | -16 | -1.3% | 188,000 |
2551～
2600
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 | 303,200円 | +8.0% | +24.5% | 2.21% | 13.24倍 | 1.72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 | 329,900円 | +1.8% | +7.8% | 3.79% | 14.16倍 | 0.62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 | 130,600円 | -6.1% | +45.7% | 4.59% | 20.78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 | 301,800円 | +6.4% | +42.2% | 2.65% | 24.83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
