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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 1,742 | 1,760 | 1,724 | 1,747 | -4 | -0.2% | 466,500 |
| 2017/01/16 | 1,750 | 1,759 | 1,742 | 1,751 | +4 | +0.2% | 212,700 |
| 2017/01/13 | 1,761 | 1,762 | 1,739 | 1,747 | -16 | -0.9% | 273,500 |
| 2017/01/12 | 1,780 | 1,780 | 1,742 | 1,763 | -12 | -0.7% | 327,000 |
| 2017/01/11 | 1,800 | 1,808 | 1,774 | 1,775 | -10 | -0.6% | 277,400 |
| 2017/01/10 | 1,806 | 1,816 | 1,778 | 1,785 | -39 | -2.1% | 411,100 |
| 2017/01/06 | 1,815 | 1,831 | 1,805 | 1,824 | ±0 | ±0% | 468,400 |
| 2017/01/05 | 1,783 | 1,835 | 1,773 | 1,824 | +40 | +2.2% | 511,400 |
| 2017/01/04 | 1,796 | 1,800 | 1,774 | 1,784 | +8 | +0.5% | 406,000 |
| 2016/12/30 | 1,760 | 1,779 | 1,753 | 1,776 | +14 | +0.8% | 124,800 |
| 2016/12/29 | 1,778 | 1,788 | 1,744 | 1,762 | -29 | -1.6% | 302,500 |
| 2016/12/28 | 1,765 | 1,799 | 1,765 | 1,791 | +34 | +1.9% | 411,300 |
| 2016/12/27 | 1,804 | 1,805 | 1,756 | 1,757 | -44 | -2.4% | 548,500 |
| 2016/12/26 | 1,812 | 1,823 | 1,800 | 1,801 | +5 | +0.3% | 312,500 |
| 2016/12/22 | 1,807 | 1,830 | 1,791 | 1,796 | -12 | -0.7% | 377,600 |
| 2016/12/21 | 1,850 | 1,855 | 1,802 | 1,808 | -12 | -0.7% | 363,500 |
| 2016/12/20 | 1,783 | 1,825 | 1,782 | 1,820 | +36 | +2% | 347,100 |
| 2016/12/19 | 1,780 | 1,784 | 1,767 | 1,784 | +18 | +1% | 275,600 |
| 2016/12/16 | 1,785 | 1,795 | 1,757 | 1,766 | -1 | -0.1% | 441,200 |
| 2016/12/15 | 1,777 | 1,780 | 1,759 | 1,767 | +5 | +0.3% | 339,500 |
| 2016/12/14 | 1,764 | 1,773 | 1,746 | 1,762 | -5 | -0.3% | 377,400 |
| 2016/12/13 | 1,730 | 1,773 | 1,706 | 1,767 | +48 | +2.8% | 538,900 |
| 2016/12/12 | 1,696 | 1,726 | 1,687 | 1,719 | +41 | +2.4% | 382,300 |
| 2016/12/09 | 1,655 | 1,681 | 1,651 | 1,678 | -17 | -1% | 368,700 |
| 2016/12/08 | 1,690 | 1,698 | 1,682 | 1,695 | +35 | +2.1% | 348,200 |
| 2016/12/07 | 1,650 | 1,661 | 1,632 | 1,660 | -3 | -0.2% | 285,100 |
| 2016/12/06 | 1,678 | 1,678 | 1,654 | 1,663 | -20 | -1.2% | 372,700 |
| 2016/12/05 | 1,685 | 1,687 | 1,665 | 1,683 | -6 | -0.4% | 360,000 |
| 2016/12/02 | 1,749 | 1,755 | 1,688 | 1,689 | -56 | -3.2% | 555,500 |
| 2016/12/01 | 1,754 | 1,763 | 1,737 | 1,745 | +19 | +1.1% | 463,600 |
| 2016/11/30 | 1,779 | 1,779 | 1,725 | 1,726 | -34 | -1.9% | 394,300 |
| 2016/11/29 | 1,790 | 1,803 | 1,754 | 1,760 | -4 | -0.2% | 289,900 |
| 2016/11/28 | 1,758 | 1,786 | 1,753 | 1,764 | -21 | -1.2% | 330,100 |
| 2016/11/25 | 1,798 | 1,807 | 1,769 | 1,785 | +26 | +1.5% | 470,500 |
| 2016/11/24 | 1,760 | 1,777 | 1,727 | 1,759 | +18 | +1% | 550,500 |
| 2016/11/22 | 1,762 | 1,771 | 1,732 | 1,741 | -39 | -2.2% | 503,900 |
| 2016/11/21 | 1,774 | 1,795 | 1,762 | 1,780 | +10 | +0.6% | 379,000 |
| 2016/11/18 | 1,791 | 1,791 | 1,755 | 1,770 | -3 | -0.2% | 581,600 |
| 2016/11/17 | 1,751 | 1,800 | 1,745 | 1,773 | +13 | +0.7% | 499,600 |
| 2016/11/16 | 1,741 | 1,763 | 1,730 | 1,760 | +55 | +3.2% | 371,800 |
| 2016/11/15 | 1,753 | 1,755 | 1,695 | 1,705 | -20 | -1.2% | 388,600 |
| 2016/11/14 | 1,716 | 1,738 | 1,710 | 1,725 | +63 | +3.8% | 377,800 |
| 2016/11/11 | 1,711 | 1,713 | 1,649 | 1,662 | -51 | -3% | 690,900 |
| 2016/11/10 | 1,781 | 1,783 | 1,705 | 1,713 | +2 | +0.1% | 512,500 |
| 2016/11/09 | 1,758 | 1,783 | 1,693 | 1,711 | -17 | -1% | 712,600 |
| 2016/11/08 | 1,680 | 1,754 | 1,628 | 1,728 | -3 | -0.2% | 855,300 |
| 2016/11/07 | 1,782 | 1,782 | 1,731 | 1,731 | +28 | +1.6% | 615,400 |
| 2016/11/04 | 1,791 | 1,798 | 1,684 | 1,703 | -117 | -6.4% | 941,700 |
| 2016/11/02 | 1,810 | 1,825 | 1,803 | 1,820 | -3 | -0.2% | 379,300 |
| 2016/11/01 | 1,813 | 1,826 | 1,803 | 1,823 | +10 | +0.6% | 268,100 |
2051～
2100
件表示中 / 3715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 | 282,500円 | +8.0% | +24.5% | 2.37% | 12.34倍 | 1.60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 | 541,000円 | -11.6% | +36.4% | 2.22% | 8.65倍 | 1.98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 |
| 住友重 | 299,900円 | +1.8% | +7.8% | 4.17% | 12.87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 |
| ジェイテクト | 109,900円 | -6.1% | +45.7% | 5.46% | 17.49倍 | 0.47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 |
| オルガノ | 753,000円 | +7.2% | +1.1% | 2.26% | 14.30倍 | 2.86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 |
市場注目の銘柄
チャート関連のコラム
