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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,390 | 1,447 | 1,380 | 1,384 | +21 | +1.5% | 549,400 |
| 2015/09/14 | 1,356 | 1,384 | 1,346 | 1,363 | +28 | +2.1% | 193,600 |
| 2015/09/11 | 1,320 | 1,348 | 1,320 | 1,335 | -12 | -0.9% | 292,100 |
| 2015/09/10 | 1,332 | 1,354 | 1,319 | 1,347 | -17 | -1.2% | 170,600 |
| 2015/09/09 | 1,360 | 1,373 | 1,351 | 1,364 | +41 | +3.1% | 187,800 |
| 2015/09/08 | 1,336 | 1,348 | 1,322 | 1,323 | -11 | -0.8% | 150,100 |
| 2015/09/07 | 1,315 | 1,358 | 1,301 | 1,334 | +5 | +0.4% | 187,000 |
| 2015/09/04 | 1,360 | 1,365 | 1,315 | 1,329 | -12 | -0.9% | 291,300 |
| 2015/09/03 | 1,326 | 1,368 | 1,326 | 1,341 | +21 | +1.6% | 250,400 |
| 2015/09/02 | 1,284 | 1,352 | 1,280 | 1,320 | +13 | +1% | 332,300 |
| 2015/09/01 | 1,344 | 1,344 | 1,307 | 1,307 | -51 | -3.8% | 204,300 |
| 2015/08/31 | 1,315 | 1,358 | 1,306 | 1,358 | +30 | +2.3% | 310,200 |
| 2015/08/28 | 1,315 | 1,336 | 1,301 | 1,328 | +56 | +4.4% | 199,600 |
| 2015/08/27 | 1,298 | 1,316 | 1,268 | 1,272 | +1 | +0.1% | 246,000 |
| 2015/08/26 | 1,219 | 1,284 | 1,214 | 1,271 | +48 | +3.9% | 347,500 |
| 2015/08/25 | 1,239 | 1,275 | 1,221 | 1,223 | -46 | -3.6% | 448,600 |
| 2015/08/24 | 1,330 | 1,331 | 1,269 | 1,269 | -92 | -6.8% | 319,300 |
| 2015/08/21 | 1,350 | 1,373 | 1,350 | 1,361 | -22 | -1.6% | 356,600 |
| 2015/08/20 | 1,393 | 1,411 | 1,383 | 1,383 | -16 | -1.1% | 217,100 |
| 2015/08/19 | 1,410 | 1,415 | 1,395 | 1,399 | -20 | -1.4% | 195,500 |
| 2015/08/18 | 1,410 | 1,424 | 1,405 | 1,419 | +14 | +1% | 279,900 |
| 2015/08/17 | 1,414 | 1,414 | 1,396 | 1,405 | -21 | -1.5% | 239,900 |
| 2015/08/14 | 1,441 | 1,448 | 1,424 | 1,426 | -16 | -1.1% | 287,200 |
| 2015/08/13 | 1,426 | 1,452 | 1,424 | 1,442 | +12 | +0.8% | 283,400 |
| 2015/08/12 | 1,426 | 1,443 | 1,420 | 1,430 | -4 | -0.3% | 210,000 |
| 2015/08/11 | 1,418 | 1,442 | 1,415 | 1,434 | +17 | +1.2% | 302,700 |
| 2015/08/10 | 1,392 | 1,418 | 1,381 | 1,417 | +25 | +1.8% | 273,900 |
| 2015/08/07 | 1,360 | 1,397 | 1,359 | 1,392 | +26 | +1.9% | 288,800 |
| 2015/08/06 | 1,361 | 1,375 | 1,348 | 1,366 | +14 | +1% | 271,900 |
| 2015/08/05 | 1,356 | 1,368 | 1,340 | 1,352 | -3 | -0.2% | 152,000 |
| 2015/08/04 | 1,335 | 1,356 | 1,326 | 1,355 | -1 | -0.1% | 175,900 |
| 2015/08/03 | 1,331 | 1,369 | 1,331 | 1,356 | +8 | +0.6% | 165,400 |
| 2015/07/31 | 1,330 | 1,355 | 1,323 | 1,348 | +12 | +0.9% | 137,000 |
| 2015/07/30 | 1,342 | 1,354 | 1,330 | 1,336 | ±0 | ±0% | 168,000 |
| 2015/07/29 | 1,355 | 1,355 | 1,325 | 1,336 | -15 | -1.1% | 271,600 |
| 2015/07/28 | 1,354 | 1,364 | 1,337 | 1,351 | -14 | -1% | 229,400 |
| 2015/07/27 | 1,385 | 1,385 | 1,358 | 1,365 | -27 | -1.9% | 182,700 |
| 2015/07/24 | 1,420 | 1,422 | 1,391 | 1,392 | -32 | -2.2% | 398,900 |
| 2015/07/23 | 1,418 | 1,430 | 1,409 | 1,424 | +8 | +0.6% | 240,000 |
| 2015/07/22 | 1,419 | 1,422 | 1,407 | 1,416 | -20 | -1.4% | 113,800 |
| 2015/07/21 | 1,417 | 1,447 | 1,417 | 1,436 | +31 | +2.2% | 168,400 |
| 2015/07/17 | 1,413 | 1,417 | 1,397 | 1,405 | -8 | -0.6% | 157,000 |
| 2015/07/16 | 1,417 | 1,421 | 1,405 | 1,413 | -5 | -0.4% | 177,500 |
| 2015/07/15 | 1,411 | 1,422 | 1,403 | 1,418 | +20 | +1.4% | 259,400 |
| 2015/07/14 | 1,403 | 1,413 | 1,392 | 1,398 | +16 | +1.2% | 238,100 |
| 2015/07/13 | 1,385 | 1,394 | 1,376 | 1,382 | +4 | +0.3% | 188,900 |
| 2015/07/10 | 1,420 | 1,423 | 1,378 | 1,378 | -49 | -3.4% | 316,300 |
| 2015/07/09 | 1,468 | 1,472 | 1,407 | 1,427 | -41 | -2.8% | 494,700 |
| 2015/07/08 | 1,433 | 1,500 | 1,430 | 1,468 | +33 | +2.3% | 909,500 |
| 2015/07/07 | 1,445 | 1,447 | 1,427 | 1,435 | +6 | +0.4% | 166,700 |
2351～
2400
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
