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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 3,150 | 3,175 | 3,105 | 3,165 | +50 | +1.6% | 459,400 |
| 2018/09/05 | 3,115 | 3,145 | 3,060 | 3,115 | +25 | +0.8% | 228,200 |
| 2018/09/04 | 3,070 | 3,110 | 3,060 | 3,090 | +15 | +0.5% | 187,800 |
| 2018/09/03 | 3,120 | 3,145 | 3,060 | 3,075 | -40 | -1.3% | 243,800 |
| 2018/08/31 | 3,100 | 3,140 | 3,100 | 3,115 | -50 | -1.6% | 301,100 |
| 2018/08/30 | 3,195 | 3,240 | 3,160 | 3,165 | +15 | +0.5% | 385,400 |
| 2018/08/29 | 3,160 | 3,175 | 3,135 | 3,150 | -40 | -1.3% | 307,000 |
| 2018/08/28 | 3,180 | 3,215 | 3,170 | 3,190 | +70 | +2.2% | 382,400 |
| 2018/08/27 | 3,010 | 3,125 | 3,010 | 3,120 | +70 | +2.3% | 207,200 |
| 2018/08/24 | 2,998 | 3,060 | 2,964 | 3,050 | +50 | +1.7% | 280,900 |
| 2018/08/23 | 2,960 | 3,005 | 2,949 | 3,000 | +40 | +1.4% | 190,700 |
| 2018/08/22 | 2,926 | 2,972 | 2,917 | 2,960 | +35 | +1.2% | 335,900 |
| 2018/08/21 | 2,944 | 2,945 | 2,912 | 2,925 | -47 | -1.6% | 292,100 |
| 2018/08/20 | 3,010 | 3,015 | 2,969 | 2,972 | -48 | -1.6% | 253,700 |
| 2018/08/17 | 3,010 | 3,025 | 2,973 | 3,020 | +23 | +0.8% | 411,400 |
| 2018/08/16 | 3,035 | 3,050 | 2,969 | 2,997 | -83 | -2.7% | 442,300 |
| 2018/08/15 | 3,160 | 3,160 | 3,055 | 3,080 | -80 | -2.5% | 325,700 |
| 2018/08/14 | 3,105 | 3,170 | 3,105 | 3,160 | +75 | +2.4% | 261,900 |
| 2018/08/13 | 3,095 | 3,120 | 3,035 | 3,085 | -60 | -1.9% | 319,800 |
| 2018/08/10 | 3,175 | 3,190 | 3,135 | 3,145 | -45 | -1.4% | 231,000 |
| 2018/08/09 | 3,140 | 3,205 | 3,095 | 3,190 | +35 | +1.1% | 279,500 |
| 2018/08/08 | 3,145 | 3,200 | 3,105 | 3,155 | +35 | +1.1% | 427,500 |
| 2018/08/07 | 3,050 | 3,130 | 3,025 | 3,120 | +271 | +9.5% | 974,800 |
| 2018/08/06 | 2,900 | 2,914 | 2,843 | 2,849 | -73 | -2.5% | 301,500 |
| 2018/08/03 | 2,907 | 2,924 | 2,893 | 2,922 | +18 | +0.6% | 236,000 |
| 2018/08/02 | 2,909 | 2,957 | 2,902 | 2,904 | -11 | -0.4% | 221,900 |
| 2018/08/01 | 2,946 | 2,954 | 2,902 | 2,915 | -8 | -0.3% | 224,400 |
| 2018/07/31 | 2,997 | 3,005 | 2,911 | 2,923 | -87 | -2.9% | 547,300 |
| 2018/07/30 | 2,992 | 3,045 | 2,978 | 3,010 | +18 | +0.6% | 322,200 |
| 2018/07/27 | 2,952 | 3,000 | 2,943 | 2,992 | +65 | +2.2% | 344,900 |
| 2018/07/26 | 2,930 | 2,949 | 2,911 | 2,927 | +26 | +0.9% | 339,200 |
| 2018/07/25 | 2,888 | 2,908 | 2,875 | 2,901 | +48 | +1.7% | 347,700 |
| 2018/07/24 | 2,771 | 2,865 | 2,763 | 2,853 | +119 | +4.4% | 364,600 |
| 2018/07/23 | 2,795 | 2,795 | 2,732 | 2,734 | -81 | -2.9% | 209,900 |
| 2018/07/20 | 2,805 | 2,835 | 2,798 | 2,815 | +28 | +1% | 340,600 |
| 2018/07/19 | 2,784 | 2,800 | 2,765 | 2,787 | +20 | +0.7% | 202,600 |
| 2018/07/18 | 2,789 | 2,804 | 2,761 | 2,767 | +8 | +0.3% | 193,300 |
| 2018/07/17 | 2,780 | 2,814 | 2,757 | 2,759 | -1 | ±0% | 399,500 |
| 2018/07/13 | 2,690 | 2,767 | 2,663 | 2,760 | +120 | +4.5% | 491,500 |
| 2018/07/12 | 2,621 | 2,652 | 2,617 | 2,640 | +24 | +0.9% | 400,000 |
| 2018/07/11 | 2,603 | 2,647 | 2,585 | 2,616 | +8 | +0.3% | 307,600 |
| 2018/07/10 | 2,596 | 2,628 | 2,565 | 2,608 | +5 | +0.2% | 257,700 |
| 2018/07/09 | 2,592 | 2,609 | 2,575 | 2,603 | +21 | +0.8% | 164,000 |
| 2018/07/06 | 2,569 | 2,593 | 2,517 | 2,582 | +5 | +0.2% | 288,900 |
| 2018/07/05 | 2,644 | 2,670 | 2,569 | 2,577 | -80 | -3% | 259,400 |
| 2018/07/04 | 2,633 | 2,667 | 2,608 | 2,657 | -14 | -0.5% | 329,400 |
| 2018/07/03 | 2,634 | 2,694 | 2,634 | 2,671 | +35 | +1.3% | 332,200 |
| 2018/07/02 | 2,692 | 2,737 | 2,631 | 2,636 | -57 | -2.1% | 217,200 |
| 2018/06/29 | 2,690 | 2,724 | 2,650 | 2,693 | -30 | -1.1% | 327,200 |
| 2018/06/28 | 2,748 | 2,750 | 2,704 | 2,723 | -35 | -1.3% | 198,900 |
1651～
1700
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
