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 |
|---|---|---|---|---|---|---|---|
| 2021/04/16 | 5,940 | 5,990 | 5,910 | 5,960 | +10 | +0.2% | 120,000 |
| 2021/04/15 | 6,020 | 6,050 | 5,930 | 5,950 | -140 | -2.3% | 147,200 |
| 2021/04/14 | 6,050 | 6,120 | 5,970 | 6,090 | +50 | +0.8% | 158,200 |
| 2021/04/13 | 5,960 | 6,120 | 5,960 | 6,040 | -10 | -0.2% | 156,700 |
| 2021/04/12 | 6,040 | 6,080 | 5,950 | 6,050 | -10 | -0.2% | 125,000 |
| 2021/04/09 | 5,980 | 6,110 | 5,950 | 6,060 | +90 | +1.5% | 255,200 |
| 2021/04/08 | 5,930 | 6,010 | 5,900 | 5,970 | +50 | +0.8% | 164,900 |
| 2021/04/07 | 5,920 | 5,940 | 5,830 | 5,920 | +30 | +0.5% | 180,200 |
| 2021/04/06 | 6,090 | 6,090 | 5,880 | 5,890 | -200 | -3.3% | 148,300 |
| 2021/04/05 | 6,160 | 6,160 | 6,080 | 6,090 | -40 | -0.7% | 87,400 |
| 2021/04/02 | 6,080 | 6,170 | 6,040 | 6,130 | +110 | +1.8% | 94,400 |
| 2021/04/01 | 6,000 | 6,070 | 5,990 | 6,020 | +40 | +0.7% | 95,300 |
| 2021/03/31 | 6,000 | 6,120 | 5,960 | 5,980 | -60 | -1% | 194,700 |
| 2021/03/30 | 6,120 | 6,120 | 5,950 | 6,040 | ±0 | ±0% | 169,100 |
| 2021/03/29 | 6,040 | 6,070 | 5,950 | 6,040 | +30 | +0.5% | 245,100 |
| 2021/03/26 | 6,050 | 6,050 | 5,960 | 6,010 | ±0 | ±0% | 183,300 |
| 2021/03/25 | 5,980 | 6,050 | 5,920 | 6,010 | +130 | +2.2% | 235,200 |
| 2021/03/24 | 5,880 | 5,950 | 5,850 | 5,880 | -30 | -0.5% | 168,500 |
| 2021/03/23 | 5,990 | 6,040 | 5,910 | 5,910 | +20 | +0.3% | 224,200 |
| 2021/03/22 | 5,970 | 5,970 | 5,830 | 5,890 | -180 | -3% | 325,100 |
| 2021/03/19 | 5,950 | 6,100 | 5,920 | 6,070 | +140 | +2.4% | 438,000 |
| 2021/03/18 | 5,960 | 6,040 | 5,880 | 5,930 | +40 | +0.7% | 254,600 |
| 2021/03/17 | 5,720 | 5,900 | 5,720 | 5,890 | +120 | +2.1% | 221,700 |
| 2021/03/16 | 5,640 | 5,790 | 5,630 | 5,770 | +70 | +1.2% | 216,900 |
| 2021/03/15 | 5,760 | 5,760 | 5,620 | 5,700 | +30 | +0.5% | 238,100 |
| 2021/03/12 | 5,540 | 5,670 | 5,470 | 5,670 | +170 | +3.1% | 300,500 |
| 2021/03/11 | 5,400 | 5,500 | 5,340 | 5,500 | +100 | +1.9% | 193,700 |
| 2021/03/10 | 5,530 | 5,580 | 5,380 | 5,400 | -100 | -1.8% | 283,300 |
| 2021/03/09 | 5,400 | 5,530 | 5,280 | 5,500 | +110 | +2% | 307,500 |
| 2021/03/08 | 5,530 | 5,550 | 5,360 | 5,390 | -150 | -2.7% | 342,900 |
| 2021/03/05 | 5,490 | 5,600 | 5,480 | 5,540 | ±0 | ±0% | 375,500 |
| 2021/03/04 | 5,410 | 5,560 | 5,400 | 5,540 | +50 | +0.9% | 305,600 |
| 2021/03/03 | 5,600 | 5,600 | 5,420 | 5,490 | -180 | -3.2% | 348,200 |
| 2021/03/02 | 5,720 | 5,740 | 5,640 | 5,670 | +50 | +0.9% | 224,600 |
| 2021/03/01 | 5,610 | 5,740 | 5,600 | 5,620 | +110 | +2% | 209,200 |
| 2021/02/26 | 5,640 | 5,670 | 5,510 | 5,510 | -230 | -4% | 451,200 |
| 2021/02/25 | 5,780 | 5,840 | 5,740 | 5,740 | -10 | -0.2% | 283,400 |
| 2021/02/24 | 6,040 | 6,080 | 5,750 | 5,750 | -390 | -6.4% | 419,400 |
| 2021/02/22 | 6,200 | 6,280 | 6,140 | 6,140 | ±0 | ±0% | 239,600 |
| 2021/02/19 | 5,930 | 6,150 | 5,920 | 6,140 | +250 | +4.2% | 248,900 |
| 2021/02/18 | 5,950 | 6,000 | 5,890 | 5,890 | -150 | -2.5% | 255,200 |
| 2021/02/17 | 6,150 | 6,170 | 6,030 | 6,040 | -150 | -2.4% | 178,400 |
| 2021/02/16 | 6,150 | 6,250 | 6,130 | 6,190 | ±0 | ±0% | 178,500 |
| 2021/02/15 | 6,250 | 6,280 | 6,160 | 6,190 | -60 | -1% | 166,900 |
| 2021/02/12 | 6,300 | 6,340 | 6,220 | 6,250 | +210 | +3.5% | 279,100 |
| 2021/02/10 | 6,150 | 6,230 | 6,040 | 6,040 | -140 | -2.3% | 151,300 |
| 2021/02/09 | 5,880 | 6,190 | 5,820 | 6,180 | +240 | +4% | 282,100 |
| 2021/02/08 | 5,760 | 5,950 | 5,690 | 5,940 | -20 | -0.3% | 402,700 |
| 2021/02/05 | 6,090 | 6,090 | 5,870 | 5,960 | -90 | -1.5% | 330,500 |
| 2021/02/04 | 6,100 | 6,100 | 6,000 | 6,050 | -60 | -1% | 177,100 |
1051～
1100
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 | 309,700円 | +8.0% | +24.5% | 2.16% | 13.52倍 | 1.76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 | 340,900円 | +1.8% | +7.8% | 3.67% | 14.63倍 | 0.64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 | 130,400円 | -6.1% | +45.7% | 4.60% | 20.75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 | 310,300円 | +6.4% | +42.2% | 2.58% | 25.53倍 | 1.38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 | 71,600円 | -4.6% | -24.3% | 4.75% | 50.00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
