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 |
|---|---|---|---|---|---|---|---|
| 2021/11/09 | 4,445 | 4,445 | 4,345 | 4,345 | -100 | -2.2% | 227,300 |
| 2021/11/08 | 4,500 | 4,520 | 4,370 | 4,445 | -65 | -1.4% | 231,000 |
| 2021/11/05 | 4,585 | 4,595 | 4,455 | 4,510 | -40 | -0.9% | 221,100 |
| 2021/11/04 | 4,510 | 4,565 | 4,475 | 4,550 | +170 | +3.9% | 271,800 |
| 2021/11/02 | 4,425 | 4,425 | 4,375 | 4,380 | -80 | -1.8% | 142,300 |
| 2021/11/01 | 4,490 | 4,490 | 4,395 | 4,460 | +95 | +2.2% | 175,000 |
| 2021/10/29 | 4,370 | 4,390 | 4,310 | 4,365 | +15 | +0.3% | 237,300 |
| 2021/10/28 | 4,400 | 4,405 | 4,300 | 4,350 | -100 | -2.2% | 299,100 |
| 2021/10/27 | 4,430 | 4,480 | 4,390 | 4,450 | -25 | -0.6% | 207,900 |
| 2021/10/26 | 4,405 | 4,515 | 4,400 | 4,475 | +120 | +2.8% | 283,800 |
| 2021/10/25 | 4,265 | 4,395 | 4,265 | 4,355 | +50 | +1.2% | 268,200 |
| 2021/10/22 | 4,290 | 4,370 | 4,290 | 4,305 | +15 | +0.3% | 238,000 |
| 2021/10/21 | 4,335 | 4,380 | 4,290 | 4,290 | -110 | -2.5% | 279,300 |
| 2021/10/20 | 4,480 | 4,480 | 4,395 | 4,400 | -45 | -1% | 271,700 |
| 2021/10/19 | 4,425 | 4,470 | 4,400 | 4,445 | +30 | +0.7% | 213,400 |
| 2021/10/18 | 4,480 | 4,480 | 4,380 | 4,415 | -65 | -1.5% | 223,400 |
| 2021/10/15 | 4,395 | 4,490 | 4,355 | 4,480 | +155 | +3.6% | 215,300 |
| 2021/10/14 | 4,250 | 4,340 | 4,250 | 4,325 | +95 | +2.2% | 163,600 |
| 2021/10/13 | 4,245 | 4,300 | 4,230 | 4,230 | -5 | -0.1% | 161,300 |
| 2021/10/12 | 4,270 | 4,330 | 4,200 | 4,235 | -25 | -0.6% | 198,200 |
| 2021/10/11 | 4,195 | 4,275 | 4,135 | 4,260 | +35 | +0.8% | 152,000 |
| 2021/10/08 | 4,260 | 4,300 | 4,225 | 4,225 | +35 | +0.8% | 148,600 |
| 2021/10/07 | 4,200 | 4,260 | 4,170 | 4,190 | -15 | -0.4% | 197,600 |
| 2021/10/06 | 4,340 | 4,385 | 4,195 | 4,205 | -20 | -0.5% | 275,500 |
| 2021/10/05 | 4,255 | 4,275 | 4,185 | 4,225 | -100 | -2.3% | 219,700 |
| 2021/10/04 | 4,460 | 4,505 | 4,310 | 4,325 | -90 | -2% | 174,200 |
| 2021/10/01 | 4,435 | 4,470 | 4,385 | 4,415 | -75 | -1.7% | 340,400 |
| 2021/09/30 | 4,495 | 4,515 | 4,460 | 4,490 | -20 | -0.4% | 308,100 |
| 2021/09/29 | 4,610 | 4,615 | 4,470 | 4,510 | -210 | -4.4% | 473,300 |
| 2021/09/28 | 4,845 | 4,845 | 4,700 | 4,720 | -125 | -2.6% | 317,200 |
| 2021/09/27 | 5,000 | 5,010 | 4,840 | 4,845 | -195 | -3.9% | 198,800 |
| 2021/09/24 | 5,030 | 5,040 | 4,965 | 5,040 | +75 | +1.5% | 193,300 |
| 2021/09/22 | 5,020 | 5,020 | 4,950 | 4,965 | -35 | -0.7% | 303,500 |
| 2021/09/21 | 5,090 | 5,140 | 4,985 | 5,000 | -310 | -5.8% | 300,800 |
| 2021/09/17 | 5,230 | 5,330 | 5,200 | 5,310 | +90 | +1.7% | 454,900 |
| 2021/09/16 | 5,230 | 5,300 | 5,180 | 5,220 | +50 | +1% | 231,900 |
| 2021/09/15 | 5,130 | 5,200 | 5,120 | 5,170 | -30 | -0.6% | 147,400 |
| 2021/09/14 | 5,170 | 5,210 | 5,040 | 5,200 | +60 | +1.2% | 219,400 |
| 2021/09/13 | 5,140 | 5,150 | 5,060 | 5,140 | -60 | -1.2% | 157,900 |
| 2021/09/10 | 5,070 | 5,210 | 5,070 | 5,200 | +110 | +2.2% | 232,800 |
| 2021/09/09 | 5,140 | 5,160 | 5,040 | 5,090 | -110 | -2.1% | 197,200 |
| 2021/09/08 | 5,160 | 5,200 | 5,130 | 5,200 | +40 | +0.8% | 194,200 |
| 2021/09/07 | 5,030 | 5,160 | 5,030 | 5,160 | +185 | +3.7% | 224,300 |
| 2021/09/06 | 4,950 | 4,995 | 4,930 | 4,975 | +40 | +0.8% | 173,600 |
| 2021/09/03 | 4,840 | 4,950 | 4,830 | 4,935 | -20 | -0.4% | 292,700 |
| 2021/09/02 | 4,960 | 5,010 | 4,925 | 4,955 | +45 | +0.9% | 106,000 |
| 2021/09/01 | 4,880 | 4,935 | 4,880 | 4,910 | -30 | -0.6% | 158,800 |
| 2021/08/31 | 4,895 | 4,960 | 4,865 | 4,940 | -40 | -0.8% | 321,200 |
| 2021/08/30 | 4,900 | 4,995 | 4,900 | 4,980 | +80 | +1.6% | 132,500 |
| 2021/08/27 | 4,935 | 4,960 | 4,860 | 4,900 | -110 | -2.2% | 121,200 |
851～
900
件表示中 / 3691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 | 309,200円 | +55.0% | +9.0% | 1.78% | 16.72倍 | 2.05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 |
| フジテック | 561,700円 | +5.5% | +4.2% | 2.94% | 30.87倍 | 2.86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 |
| 日製鋼 | 585,800円 | +6.9% | +12.8% | 1.30% | 26.95倍 | 2.38倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| 住友重 | 297,100円 | +1.8% | +7.8% | 4.21% | 12.75倍 | 0.56倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
| ＤＭＧ森精 | 251,100円 | -5.7% | -16.5% | 4.18% | 17.80倍 | 1.13倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
市場注目の銘柄
チャート関連のコラム
