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 |
|---|---|---|---|---|---|---|---|
| 2014/08/04 | 3,770 | 3,795 | 3,745 | 3,775 | +30 | +0.8% | 58,000 |
| 2014/08/01 | 3,675 | 3,760 | 3,675 | 3,745 | +15 | +0.4% | 73,000 |
| 2014/07/31 | 3,785 | 3,785 | 3,720 | 3,730 | -30 | -0.8% | 44,000 |
| 2014/07/30 | 3,735 | 3,775 | 3,735 | 3,760 | -30 | -0.8% | 73,500 |
| 2014/07/29 | 3,775 | 3,795 | 3,735 | 3,790 | -5 | -0.1% | 84,200 |
| 2014/07/28 | 3,795 | 3,800 | 3,765 | 3,795 | +5 | +0.1% | 62,700 |
| 2014/07/25 | 3,770 | 3,790 | 3,750 | 3,790 | +55 | +1.5% | 71,900 |
| 2014/07/24 | 3,725 | 3,745 | 3,715 | 3,735 | +10 | +0.3% | 47,500 |
| 2014/07/23 | 3,735 | 3,750 | 3,715 | 3,725 | ±0 | ±0% | 39,000 |
| 2014/07/22 | 3,685 | 3,740 | 3,685 | 3,725 | +45 | +1.2% | 59,700 |
| 2014/07/18 | 3,680 | 3,695 | 3,660 | 3,680 | -70 | -1.9% | 60,800 |
| 2014/07/17 | 3,730 | 3,760 | 3,725 | 3,750 | +20 | +0.5% | 35,400 |
| 2014/07/16 | 3,695 | 3,755 | 3,695 | 3,730 | +10 | +0.3% | 36,100 |
| 2014/07/15 | 3,770 | 3,780 | 3,705 | 3,720 | -25 | -0.7% | 72,000 |
| 2014/07/14 | 3,740 | 3,745 | 3,715 | 3,745 | +25 | +0.7% | 37,900 |
| 2014/07/11 | 3,680 | 3,725 | 3,630 | 3,720 | +15 | +0.4% | 78,200 |
| 2014/07/10 | 3,690 | 3,730 | 3,690 | 3,705 | +40 | +1.1% | 85,100 |
| 2014/07/09 | 3,640 | 3,670 | 3,625 | 3,665 | -25 | -0.7% | 39,700 |
| 2014/07/08 | 3,615 | 3,700 | 3,575 | 3,690 | +55 | +1.5% | 91,300 |
| 2014/07/07 | 3,660 | 3,675 | 3,620 | 3,635 | -20 | -0.5% | 63,500 |
| 2014/07/04 | 3,680 | 3,700 | 3,645 | 3,655 | +45 | +1.2% | 73,600 |
| 2014/07/03 | 3,565 | 3,615 | 3,560 | 3,610 | +50 | +1.4% | 73,300 |
| 2014/07/02 | 3,565 | 3,575 | 3,550 | 3,560 | +20 | +0.6% | 49,500 |
| 2014/07/01 | 3,520 | 3,550 | 3,500 | 3,540 | +80 | +2.3% | 82,200 |
| 2014/06/30 | 3,425 | 3,465 | 3,385 | 3,460 | +105 | +3.1% | 90,300 |
| 2014/06/27 | 3,405 | 3,405 | 3,330 | 3,355 | -50 | -1.5% | 90,600 |
| 2014/06/26 | 3,430 | 3,445 | 3,390 | 3,405 | -25 | -0.7% | 62,300 |
| 2014/06/25 | 3,425 | 3,445 | 3,400 | 3,430 | -105 | -3% | 111,800 |
| 2014/06/24 | 3,515 | 3,545 | 3,475 | 3,535 | +20 | +0.6% | 80,500 |
| 2014/06/23 | 3,565 | 3,565 | 3,450 | 3,515 | -40 | -1.1% | 109,000 |
| 2014/06/20 | 3,565 | 3,565 | 3,495 | 3,555 | +15 | +0.4% | 104,700 |
| 2014/06/19 | 3,530 | 3,565 | 3,510 | 3,540 | +35 | +1% | 84,600 |
| 2014/06/18 | 3,360 | 3,515 | 3,355 | 3,505 | +180 | +5.4% | 130,700 |
| 2014/06/17 | 3,290 | 3,345 | 3,290 | 3,325 | +55 | +1.7% | 55,500 |
| 2014/06/16 | 3,280 | 3,285 | 3,250 | 3,270 | -20 | -0.6% | 31,600 |
| 2014/06/13 | 3,275 | 3,295 | 3,225 | 3,290 | +15 | +0.5% | 86,700 |
| 2014/06/12 | 3,290 | 3,290 | 3,245 | 3,275 | -10 | -0.3% | 39,800 |
| 2014/06/11 | 3,190 | 3,290 | 3,190 | 3,285 | +80 | +2.5% | 63,000 |
| 2014/06/10 | 3,200 | 3,220 | 3,190 | 3,205 | +5 | +0.2% | 40,200 |
| 2014/06/09 | 3,205 | 3,215 | 3,175 | 3,200 | -5 | -0.2% | 38,200 |
| 2014/06/06 | 3,225 | 3,230 | 3,190 | 3,205 | +5 | +0.2% | 59,400 |
| 2014/06/05 | 3,235 | 3,240 | 3,180 | 3,200 | -20 | -0.6% | 55,400 |
| 2014/06/04 | 3,200 | 3,230 | 3,175 | 3,220 | +25 | +0.8% | 65,400 |
| 2014/06/03 | 3,170 | 3,200 | 3,110 | 3,195 | +20 | +0.6% | 94,200 |
| 2014/06/02 | 3,160 | 3,220 | 3,120 | 3,175 | -40 | -1.2% | 125,900 |
| 2014/05/30 | 3,135 | 3,215 | 3,110 | 3,215 | +75 | +2.4% | 147,400 |
| 2014/05/29 | 3,110 | 3,150 | 3,100 | 3,140 | +5 | +0.2% | 34,400 |
| 2014/05/28 | 3,160 | 3,165 | 3,130 | 3,135 | -5 | -0.2% | 58,800 |
| 2014/05/27 | 3,075 | 3,175 | 3,075 | 3,140 | +60 | +1.9% | 106,400 |
| 2014/05/26 | 3,000 | 3,080 | 2,965 | 3,080 | +104 | +3.5% | 113,100 |
2551～
2600
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
