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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,747 | 1,767 | 1,730 | 1,736 | -3 | -0.2% | 979,800 |
| 2015/12/01 | 1,700 | 1,747 | 1,700 | 1,739 | +84 | +5.1% | 808,200 |
| 2015/11/30 | 1,643 | 1,679 | 1,635 | 1,655 | +60 | +3.8% | 1,142,900 |
| 2015/11/27 | 1,577 | 1,614 | 1,567 | 1,595 | +22 | +1.4% | 890,000 |
| 2015/11/26 | 1,555 | 1,588 | 1,542 | 1,573 | +11 | +0.7% | 486,200 |
| 2015/11/25 | 1,571 | 1,572 | 1,549 | 1,562 | -2 | -0.1% | 302,900 |
| 2015/11/24 | 1,557 | 1,571 | 1,546 | 1,564 | -5 | -0.3% | 308,100 |
| 2015/11/20 | 1,561 | 1,575 | 1,543 | 1,569 | +11 | +0.7% | 162,300 |
| 2015/11/19 | 1,562 | 1,576 | 1,553 | 1,558 | +14 | +0.9% | 109,400 |
| 2015/11/18 | 1,570 | 1,579 | 1,541 | 1,544 | -15 | -1% | 152,700 |
| 2015/11/17 | 1,551 | 1,570 | 1,545 | 1,559 | +21 | +1.4% | 191,900 |
| 2015/11/16 | 1,527 | 1,551 | 1,522 | 1,538 | +8 | +0.5% | 208,300 |
| 2015/11/13 | 1,522 | 1,532 | 1,512 | 1,530 | -7 | -0.5% | 236,300 |
| 2015/11/12 | 1,519 | 1,542 | 1,517 | 1,537 | +12 | +0.8% | 195,300 |
| 2015/11/11 | 1,517 | 1,541 | 1,510 | 1,525 | -2 | -0.1% | 223,800 |
| 2015/11/10 | 1,513 | 1,530 | 1,508 | 1,527 | -10 | -0.7% | 251,700 |
| 2015/11/09 | 1,553 | 1,555 | 1,530 | 1,537 | -16 | -1% | 353,000 |
| 2015/11/06 | 1,548 | 1,569 | 1,543 | 1,553 | +23 | +1.5% | 495,100 |
| 2015/11/05 | 1,495 | 1,535 | 1,493 | 1,530 | +42 | +2.8% | 451,200 |
| 2015/11/04 | 1,489 | 1,494 | 1,473 | 1,488 | +77 | +5.5% | 883,600 |
| 2015/11/02 | 1,419 | 1,449 | 1,405 | 1,411 | -40 | -2.8% | 310,600 |
| 2015/10/30 | 1,451 | 1,471 | 1,441 | 1,451 | -10 | -0.7% | 452,700 |
| 2015/10/29 | 1,450 | 1,467 | 1,440 | 1,461 | +26 | +1.8% | 474,000 |
| 2015/10/28 | 1,450 | 1,450 | 1,428 | 1,435 | +2 | +0.1% | 368,100 |
| 2015/10/27 | 1,451 | 1,455 | 1,428 | 1,433 | -13 | -0.9% | 241,400 |
| 2015/10/26 | 1,440 | 1,460 | 1,431 | 1,446 | +20 | +1.4% | 277,000 |
| 2015/10/23 | 1,435 | 1,449 | 1,419 | 1,426 | +21 | +1.5% | 374,600 |
| 2015/10/22 | 1,412 | 1,428 | 1,400 | 1,405 | -16 | -1.1% | 172,700 |
| 2015/10/21 | 1,392 | 1,426 | 1,392 | 1,421 | +29 | +2.1% | 296,400 |
| 2015/10/20 | 1,390 | 1,397 | 1,380 | 1,392 | +3 | +0.2% | 175,200 |
| 2015/10/19 | 1,385 | 1,397 | 1,363 | 1,389 | -1 | -0.1% | 166,000 |
| 2015/10/16 | 1,426 | 1,429 | 1,384 | 1,390 | -27 | -1.9% | 229,600 |
| 2015/10/15 | 1,389 | 1,423 | 1,386 | 1,417 | +21 | +1.5% | 394,600 |
| 2015/10/14 | 1,407 | 1,410 | 1,370 | 1,396 | -24 | -1.7% | 339,300 |
| 2015/10/13 | 1,414 | 1,426 | 1,412 | 1,420 | +1 | +0.1% | 242,000 |
| 2015/10/09 | 1,414 | 1,425 | 1,402 | 1,419 | +18 | +1.3% | 263,600 |
| 2015/10/08 | 1,408 | 1,425 | 1,389 | 1,401 | -7 | -0.5% | 380,200 |
| 2015/10/07 | 1,403 | 1,422 | 1,378 | 1,408 | +13 | +0.9% | 365,200 |
| 2015/10/06 | 1,412 | 1,417 | 1,388 | 1,395 | +1 | +0.1% | 425,900 |
| 2015/10/05 | 1,405 | 1,408 | 1,384 | 1,394 | +8 | +0.6% | 265,600 |
| 2015/10/02 | 1,390 | 1,398 | 1,365 | 1,386 | -22 | -1.6% | 196,200 |
| 2015/10/01 | 1,388 | 1,420 | 1,370 | 1,408 | +27 | +2% | 310,300 |
| 2015/09/30 | 1,365 | 1,388 | 1,350 | 1,381 | +33 | +2.4% | 299,300 |
| 2015/09/29 | 1,362 | 1,369 | 1,348 | 1,348 | -38 | -2.7% | 211,900 |
| 2015/09/28 | 1,393 | 1,404 | 1,369 | 1,386 | -14 | -1% | 231,400 |
| 2015/09/25 | 1,407 | 1,425 | 1,376 | 1,400 | +53 | +3.9% | 538,200 |
| 2015/09/24 | 1,343 | 1,358 | 1,333 | 1,347 | -32 | -2.3% | 280,500 |
| 2015/09/18 | 1,380 | 1,387 | 1,364 | 1,379 | -21 | -1.5% | 197,200 |
| 2015/09/17 | 1,398 | 1,407 | 1,376 | 1,400 | ±0 | ±0% | 222,000 |
| 2015/09/16 | 1,399 | 1,429 | 1,383 | 1,400 | +16 | +1.2% | 324,600 |
2301～
2350
件表示中 / 3692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 | 308,400円 | +55.0% | +9.0% | 1.78% | 16.67倍 | 2.05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 |
| フジテック | 560,000円 | +5.5% | +4.2% | 2.95% | 30.78倍 | 2.86倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| 日製鋼 | 576,100円 | +6.9% | +12.8% | 1.32% | 26.50倍 | 2.34倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| 住友重 | 298,200円 | +1.8% | +7.8% | 4.19% | 12.80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 |
| ＤＭＧ森精 | 257,200円 | -5.7% | -16.5% | 4.08% | 18.24倍 | 1.16倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
市場注目の銘柄
チャート関連のコラム
