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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 2,774 | 2,835 | 2,758 | 2,768 | -47 | -1.7% | 319,900 |
| 2018/11/19 | 2,749 | 2,829 | 2,725 | 2,815 | +71 | +2.6% | 238,600 |
| 2018/11/16 | 2,771 | 2,803 | 2,735 | 2,744 | -6 | -0.2% | 316,700 |
| 2018/11/15 | 2,699 | 2,752 | 2,699 | 2,750 | +51 | +1.9% | 243,700 |
| 2018/11/14 | 2,724 | 2,726 | 2,672 | 2,699 | -28 | -1% | 251,700 |
| 2018/11/13 | 2,700 | 2,737 | 2,639 | 2,727 | -52 | -1.9% | 259,000 |
| 2018/11/12 | 2,734 | 2,803 | 2,728 | 2,779 | +34 | +1.2% | 241,100 |
| 2018/11/09 | 2,808 | 2,828 | 2,736 | 2,745 | -42 | -1.5% | 253,400 |
| 2018/11/08 | 2,733 | 2,806 | 2,730 | 2,787 | +58 | +2.1% | 297,700 |
| 2018/11/07 | 2,719 | 2,785 | 2,700 | 2,729 | +24 | +0.9% | 433,200 |
| 2018/11/06 | 2,730 | 2,772 | 2,600 | 2,705 | -59 | -2.1% | 589,300 |
| 2018/11/05 | 2,828 | 2,830 | 2,740 | 2,764 | -67 | -2.4% | 451,200 |
| 2018/11/02 | 2,710 | 2,837 | 2,709 | 2,831 | +96 | +3.5% | 328,900 |
| 2018/11/01 | 2,761 | 2,773 | 2,709 | 2,735 | -30 | -1.1% | 344,200 |
| 2018/10/31 | 2,725 | 2,765 | 2,691 | 2,765 | +67 | +2.5% | 349,400 |
| 2018/10/30 | 2,630 | 2,722 | 2,614 | 2,698 | +32 | +1.2% | 411,600 |
| 2018/10/29 | 2,712 | 2,733 | 2,662 | 2,666 | -42 | -1.6% | 194,000 |
| 2018/10/26 | 2,837 | 2,846 | 2,695 | 2,708 | -62 | -2.2% | 560,600 |
| 2018/10/25 | 2,778 | 2,827 | 2,764 | 2,770 | -108 | -3.8% | 479,100 |
| 2018/10/24 | 2,901 | 2,901 | 2,843 | 2,878 | -17 | -0.6% | 375,000 |
| 2018/10/23 | 2,983 | 2,992 | 2,895 | 2,895 | -125 | -4.1% | 291,900 |
| 2018/10/22 | 3,000 | 3,040 | 2,969 | 3,020 | -15 | -0.5% | 289,800 |
| 2018/10/19 | 2,995 | 3,050 | 2,961 | 3,035 | -100 | -3.2% | 607,000 |
| 2018/10/18 | 3,180 | 3,180 | 3,125 | 3,135 | -75 | -2.3% | 269,600 |
| 2018/10/17 | 3,170 | 3,235 | 3,165 | 3,210 | +85 | +2.7% | 256,300 |
| 2018/10/16 | 3,160 | 3,205 | 3,075 | 3,125 | -90 | -2.8% | 551,100 |
| 2018/10/15 | 3,250 | 3,270 | 3,200 | 3,215 | -65 | -2% | 303,600 |
| 2018/10/12 | 3,225 | 3,290 | 3,170 | 3,280 | +10 | +0.3% | 422,500 |
| 2018/10/11 | 3,215 | 3,325 | 3,215 | 3,270 | -155 | -4.5% | 451,100 |
| 2018/10/10 | 3,400 | 3,450 | 3,385 | 3,425 | +10 | +0.3% | 477,200 |
| 2018/10/09 | 3,430 | 3,480 | 3,400 | 3,415 | -115 | -3.3% | 355,600 |
| 2018/10/05 | 3,580 | 3,585 | 3,510 | 3,530 | -85 | -2.4% | 277,400 |
| 2018/10/04 | 3,635 | 3,640 | 3,550 | 3,615 | -20 | -0.6% | 266,400 |
| 2018/10/03 | 3,660 | 3,690 | 3,630 | 3,635 | +35 | +1% | 452,900 |
| 2018/10/02 | 3,630 | 3,645 | 3,575 | 3,600 | +30 | +0.8% | 245,700 |
| 2018/10/01 | 3,500 | 3,585 | 3,490 | 3,570 | +50 | +1.4% | 232,900 |
| 2018/09/28 | 3,505 | 3,560 | 3,500 | 3,520 | +85 | +2.5% | 378,300 |
| 2018/09/27 | 3,555 | 3,560 | 3,430 | 3,435 | -175 | -4.8% | 570,100 |
| 2018/09/26 | 3,540 | 3,620 | 3,535 | 3,610 | +50 | +1.4% | 260,300 |
| 2018/09/25 | 3,595 | 3,595 | 3,480 | 3,560 | -100 | -2.7% | 438,300 |
| 2018/09/21 | 3,550 | 3,665 | 3,515 | 3,660 | +145 | +4.1% | 746,900 |
| 2018/09/20 | 3,480 | 3,540 | 3,475 | 3,515 | +105 | +3.1% | 539,600 |
| 2018/09/19 | 3,410 | 3,435 | 3,345 | 3,410 | +50 | +1.5% | 460,600 |
| 2018/09/18 | 3,290 | 3,370 | 3,250 | 3,360 | +115 | +3.5% | 386,500 |
| 2018/09/14 | 3,200 | 3,265 | 3,160 | 3,245 | +75 | +2.4% | 363,900 |
| 2018/09/13 | 3,120 | 3,175 | 3,105 | 3,170 | +80 | +2.6% | 232,300 |
| 2018/09/12 | 3,135 | 3,145 | 3,060 | 3,090 | -30 | -1% | 181,000 |
| 2018/09/11 | 3,100 | 3,130 | 3,085 | 3,120 | -5 | -0.2% | 152,100 |
| 2018/09/10 | 3,145 | 3,165 | 3,110 | 3,125 | -10 | -0.3% | 267,500 |
| 2018/09/07 | 3,125 | 3,150 | 3,075 | 3,135 | -30 | -0.9% | 259,000 |
1601～
1650
件表示中 / 3722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 | 284,900円 | +8.0% | +24.5% | 2.35% | 12.44倍 | 1.62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 |
| 三井海洋 | 602,000円 | -11.6% | +36.4% | 1.99% | 9.63倍 | 2.20倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| オルガノ | 824,000円 | +7.2% | +1.1% | 2.06% | 15.65倍 | 3.13倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| 住友重 | 289,800円 | +1.8% | +7.8% | 4.31% | 12.44倍 | 0.54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 |
| ジェイテクト | 110,500円 | -6.1% | +45.7% | 5.43% | 17.59倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
