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 |
|---|---|---|---|---|---|---|---|
| 2021/01/15 | 6,280 | 6,300 | 6,220 | 6,240 | -30 | -0.5% | 182,900 |
| 2021/01/14 | 6,130 | 6,350 | 6,130 | 6,270 | +110 | +1.8% | 196,000 |
| 2021/01/13 | 6,080 | 6,190 | 6,070 | 6,160 | +60 | +1% | 131,800 |
| 2021/01/12 | 6,200 | 6,240 | 6,070 | 6,100 | -60 | -1% | 152,100 |
| 2021/01/08 | 6,070 | 6,170 | 6,040 | 6,160 | +180 | +3% | 251,900 |
| 2021/01/07 | 5,930 | 6,040 | 5,890 | 5,980 | +220 | +3.8% | 209,300 |
| 2021/01/06 | 5,850 | 5,890 | 5,730 | 5,760 | -80 | -1.4% | 130,800 |
| 2021/01/05 | 5,760 | 5,870 | 5,750 | 5,840 | +70 | +1.2% | 189,200 |
| 2021/01/04 | 5,790 | 5,790 | 5,640 | 5,770 | +10 | +0.2% | 148,300 |
| 2020/12/30 | 5,750 | 5,810 | 5,710 | 5,760 | +40 | +0.7% | 197,200 |
| 2020/12/29 | 5,600 | 5,750 | 5,590 | 5,720 | +140 | +2.5% | 194,500 |
| 2020/12/28 | 5,460 | 5,580 | 5,450 | 5,580 | +170 | +3.1% | 187,000 |
| 2020/12/25 | 5,400 | 5,440 | 5,360 | 5,410 | -10 | -0.2% | 73,600 |
| 2020/12/24 | 5,450 | 5,460 | 5,390 | 5,420 | -10 | -0.2% | 104,000 |
| 2020/12/23 | 5,310 | 5,440 | 5,270 | 5,430 | +130 | +2.5% | 191,900 |
| 2020/12/22 | 5,450 | 5,460 | 5,260 | 5,300 | -190 | -3.5% | 206,000 |
| 2020/12/21 | 5,500 | 5,520 | 5,430 | 5,490 | -10 | -0.2% | 134,000 |
| 2020/12/18 | 5,560 | 5,560 | 5,450 | 5,500 | -90 | -1.6% | 275,800 |
| 2020/12/17 | 5,560 | 5,620 | 5,510 | 5,590 | +30 | +0.5% | 222,800 |
| 2020/12/16 | 5,660 | 5,660 | 5,510 | 5,560 | ±0 | ±0% | 147,200 |
| 2020/12/15 | 5,630 | 5,640 | 5,540 | 5,560 | -60 | -1.1% | 144,800 |
| 2020/12/14 | 5,670 | 5,710 | 5,600 | 5,620 | -50 | -0.9% | 295,900 |
| 2020/12/11 | 5,660 | 5,700 | 5,610 | 5,670 | +10 | +0.2% | 173,300 |
| 2020/12/10 | 5,680 | 5,720 | 5,610 | 5,660 | -70 | -1.2% | 197,300 |
| 2020/12/09 | 5,650 | 5,750 | 5,610 | 5,730 | +120 | +2.1% | 186,400 |
| 2020/12/08 | 5,570 | 5,640 | 5,520 | 5,610 | +80 | +1.4% | 208,200 |
| 2020/12/07 | 5,610 | 5,610 | 5,510 | 5,530 | -80 | -1.4% | 134,300 |
| 2020/12/04 | 5,550 | 5,610 | 5,530 | 5,610 | ±0 | ±0% | 118,700 |
| 2020/12/03 | 5,690 | 5,690 | 5,560 | 5,610 | ±0 | ±0% | 241,700 |
| 2020/12/02 | 5,710 | 5,710 | 5,590 | 5,610 | -20 | -0.4% | 368,700 |
| 2020/12/01 | 5,660 | 5,710 | 5,610 | 5,630 | +140 | +2.6% | 237,300 |
| 2020/11/30 | 5,500 | 5,620 | 5,430 | 5,490 | +10 | +0.2% | 716,800 |
| 2020/11/27 | 5,580 | 5,670 | 5,480 | 5,480 | -120 | -2.1% | 1,170,700 |
| 2020/11/26 | 5,430 | 5,610 | 5,410 | 5,600 | +250 | +4.7% | 347,200 |
| 2020/11/25 | 5,430 | 5,470 | 5,330 | 5,350 | -90 | -1.7% | 276,200 |
| 2020/11/24 | 5,440 | 5,520 | 5,400 | 5,440 | +150 | +2.8% | 271,300 |
| 2020/11/20 | 5,280 | 5,330 | 5,250 | 5,290 | ±0 | ±0% | 167,500 |
| 2020/11/19 | 5,230 | 5,300 | 5,200 | 5,290 | +50 | +1% | 296,800 |
| 2020/11/18 | 5,230 | 5,270 | 5,190 | 5,240 | +10 | +0.2% | 166,300 |
| 2020/11/17 | 5,310 | 5,310 | 5,150 | 5,230 | -130 | -2.4% | 260,100 |
| 2020/11/16 | 5,280 | 5,380 | 5,250 | 5,360 | +40 | +0.8% | 203,500 |
| 2020/11/13 | 5,390 | 5,400 | 5,280 | 5,320 | -90 | -1.7% | 191,500 |
| 2020/11/12 | 5,400 | 5,460 | 5,370 | 5,410 | +10 | +0.2% | 193,700 |
| 2020/11/11 | 5,310 | 5,420 | 5,260 | 5,400 | +170 | +3.3% | 322,100 |
| 2020/11/10 | 5,400 | 5,410 | 5,190 | 5,230 | -170 | -3.1% | 366,600 |
| 2020/11/09 | 5,480 | 5,550 | 5,330 | 5,400 | ±0 | ±0% | 312,800 |
| 2020/11/06 | 5,270 | 5,420 | 5,200 | 5,400 | +30 | +0.6% | 439,600 |
| 2020/11/05 | 5,100 | 5,400 | 5,060 | 5,370 | +290 | +5.7% | 325,800 |
| 2020/11/04 | 5,100 | 5,120 | 5,000 | 5,080 | +90 | +1.8% | 226,200 |
| 2020/11/02 | 4,925 | 5,010 | 4,895 | 4,990 | +95 | +1.9% | 239,600 |
1051～
1100
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 | 309,500円 | +55.0% | +9.0% | 1.78% | 16.74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 | 560,100円 | +5.5% | +4.2% | 2.95% | 30.78倍 | 2.85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 | 572,000円 | +6.9% | +12.8% | 1.33% | 26.32倍 | 2.32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 | 299,000円 | +1.8% | +7.8% | 4.18% | 12.83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 | 254,500円 | -5.7% | -16.5% | 4.13% | 18.04倍 | 1.15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
