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 |
|---|---|---|---|---|---|---|---|
| 2020/01/27 | 3,850 | 3,915 | 3,845 | 3,905 | -40 | -1% | 202,500 |
| 2020/01/24 | 3,935 | 3,970 | 3,900 | 3,945 | +75 | +1.9% | 237,500 |
| 2020/01/23 | 3,900 | 3,905 | 3,840 | 3,870 | -60 | -1.5% | 293,100 |
| 2020/01/22 | 3,900 | 3,955 | 3,890 | 3,930 | +50 | +1.3% | 182,700 |
| 2020/01/21 | 3,885 | 3,905 | 3,880 | 3,880 | -20 | -0.5% | 131,600 |
| 2020/01/20 | 3,915 | 3,940 | 3,880 | 3,900 | +30 | +0.8% | 213,600 |
| 2020/01/17 | 3,845 | 3,875 | 3,835 | 3,870 | +45 | +1.2% | 136,800 |
| 2020/01/16 | 3,805 | 3,835 | 3,785 | 3,825 | ±0 | ±0% | 147,500 |
| 2020/01/15 | 3,840 | 3,850 | 3,780 | 3,825 | -15 | -0.4% | 241,400 |
| 2020/01/14 | 3,845 | 3,860 | 3,785 | 3,840 | -20 | -0.5% | 238,400 |
| 2020/01/10 | 3,880 | 3,885 | 3,830 | 3,860 | ±0 | ±0% | 276,400 |
| 2020/01/09 | 3,830 | 3,890 | 3,820 | 3,860 | +100 | +2.7% | 230,600 |
| 2020/01/08 | 3,745 | 3,760 | 3,690 | 3,760 | -70 | -1.8% | 274,900 |
| 2020/01/07 | 3,760 | 3,840 | 3,755 | 3,830 | +80 | +2.1% | 250,000 |
| 2020/01/06 | 3,705 | 3,760 | 3,705 | 3,750 | -50 | -1.3% | 214,700 |
| 2019/12/30 | 3,790 | 3,815 | 3,760 | 3,800 | +10 | +0.3% | 94,700 |
| 2019/12/27 | 3,830 | 3,830 | 3,780 | 3,790 | +15 | +0.4% | 133,100 |
| 2019/12/26 | 3,705 | 3,775 | 3,705 | 3,775 | +40 | +1.1% | 110,700 |
| 2019/12/25 | 3,730 | 3,740 | 3,715 | 3,735 | -15 | -0.4% | 93,600 |
| 2019/12/24 | 3,750 | 3,750 | 3,735 | 3,750 | +50 | +1.4% | 98,500 |
| 2019/12/23 | 3,720 | 3,730 | 3,685 | 3,700 | -65 | -1.7% | 163,900 |
| 2019/12/20 | 3,725 | 3,790 | 3,725 | 3,765 | +35 | +0.9% | 149,700 |
| 2019/12/19 | 3,720 | 3,730 | 3,675 | 3,730 | -10 | -0.3% | 239,200 |
| 2019/12/18 | 3,820 | 3,825 | 3,685 | 3,740 | -105 | -2.7% | 365,200 |
| 2019/12/17 | 3,805 | 3,845 | 3,780 | 3,845 | +55 | +1.5% | 192,300 |
| 2019/12/16 | 3,780 | 3,805 | 3,755 | 3,790 | +50 | +1.3% | 222,900 |
| 2019/12/13 | 3,720 | 3,755 | 3,690 | 3,740 | +80 | +2.2% | 311,600 |
| 2019/12/12 | 3,640 | 3,690 | 3,610 | 3,660 | +55 | +1.5% | 199,700 |
| 2019/12/11 | 3,595 | 3,610 | 3,575 | 3,605 | -45 | -1.2% | 119,700 |
| 2019/12/10 | 3,620 | 3,675 | 3,620 | 3,650 | +10 | +0.3% | 157,400 |
| 2019/12/09 | 3,680 | 3,685 | 3,580 | 3,640 | -20 | -0.5% | 220,800 |
| 2019/12/06 | 3,685 | 3,685 | 3,635 | 3,660 | -5 | -0.1% | 177,200 |
| 2019/12/05 | 3,735 | 3,745 | 3,660 | 3,665 | -25 | -0.7% | 205,100 |
| 2019/12/04 | 3,695 | 3,740 | 3,675 | 3,690 | -20 | -0.5% | 248,400 |
| 2019/12/03 | 3,585 | 3,715 | 3,575 | 3,710 | +15 | +0.4% | 268,500 |
| 2019/12/02 | 3,660 | 3,715 | 3,635 | 3,695 | +35 | +1% | 151,400 |
| 2019/11/29 | 3,600 | 3,675 | 3,595 | 3,660 | +40 | +1.1% | 178,000 |
| 2019/11/28 | 3,585 | 3,650 | 3,585 | 3,620 | +5 | +0.1% | 144,000 |
| 2019/11/27 | 3,595 | 3,630 | 3,580 | 3,615 | +65 | +1.8% | 169,000 |
| 2019/11/26 | 3,615 | 3,625 | 3,550 | 3,550 | -25 | -0.7% | 232,700 |
| 2019/11/25 | 3,635 | 3,640 | 3,570 | 3,575 | -35 | -1% | 158,000 |
| 2019/11/22 | 3,625 | 3,660 | 3,610 | 3,610 | -35 | -1% | 253,900 |
| 2019/11/21 | 3,650 | 3,665 | 3,580 | 3,645 | -5 | -0.1% | 219,000 |
| 2019/11/20 | 3,635 | 3,690 | 3,620 | 3,650 | ±0 | ±0% | 152,600 |
| 2019/11/19 | 3,640 | 3,680 | 3,630 | 3,650 | -10 | -0.3% | 199,100 |
| 2019/11/18 | 3,645 | 3,665 | 3,630 | 3,660 | +10 | +0.3% | 189,800 |
| 2019/11/15 | 3,610 | 3,670 | 3,590 | 3,650 | +45 | +1.2% | 167,200 |
| 2019/11/14 | 3,615 | 3,640 | 3,600 | 3,605 | -25 | -0.7% | 171,700 |
| 2019/11/13 | 3,625 | 3,645 | 3,600 | 3,630 | +5 | +0.1% | 163,200 |
| 2019/11/12 | 3,560 | 3,625 | 3,560 | 3,625 | ±0 | ±0% | 173,700 |
1351～
1400
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 | 301,000円 | +8.0% | +24.5% | 2.23% | 13.14倍 | 1.71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 | 328,400円 | +1.8% | +7.8% | 3.81% | 14.09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 | 129,400円 | -6.1% | +45.7% | 4.64% | 20.59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 | 300,400円 | +6.4% | +42.2% | 2.66% | 24.72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 | 70,300円 | -4.6% | -24.3% | 4.84% | 49.09倍 | 0.53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
