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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 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 |
| 2015/07/06 | 1,420 | 1,447 | 1,420 | 1,429 | -14 | -1% | 129,300 |
| 2015/07/03 | 1,449 | 1,450 | 1,435 | 1,443 | -13 | -0.9% | 108,400 |
| 2015/07/02 | 1,433 | 1,460 | 1,433 | 1,456 | +33 | +2.3% | 200,000 |
| 2015/07/01 | 1,419 | 1,430 | 1,411 | 1,423 | +4 | +0.3% | 185,800 |
| 2015/06/30 | 1,408 | 1,424 | 1,396 | 1,419 | +1 | +0.1% | 272,600 |
| 2015/06/29 | 1,428 | 1,430 | 1,414 | 1,418 | -23 | -1.6% | 272,000 |
| 2015/06/26 | 1,427 | 1,451 | 1,424 | 1,441 | +11 | +0.8% | 249,700 |
| 2015/06/25 | 1,430 | 1,437 | 1,413 | 1,430 | -8 | -0.6% | 215,000 |
| 2015/06/24 | 1,405 | 1,441 | 1,405 | 1,438 | +37 | +2.6% | 284,800 |
| 2015/06/23 | 1,390 | 1,402 | 1,374 | 1,401 | +20 | +1.4% | 319,700 |
| 2015/06/22 | 1,390 | 1,390 | 1,364 | 1,381 | +16 | +1.2% | 344,800 |
| 2015/06/19 | 1,362 | 1,375 | 1,348 | 1,365 | +27 | +2% | 468,200 |
| 2015/06/18 | 1,344 | 1,349 | 1,331 | 1,338 | -6 | -0.4% | 152,900 |
| 2015/06/17 | 1,338 | 1,351 | 1,337 | 1,344 | +10 | +0.7% | 182,300 |
| 2015/06/16 | 1,340 | 1,348 | 1,334 | 1,334 | -8 | -0.6% | 160,400 |
| 2015/06/15 | 1,356 | 1,356 | 1,338 | 1,342 | -16 | -1.2% | 116,700 |
| 2015/06/12 | 1,354 | 1,370 | 1,353 | 1,358 | +3 | +0.2% | 276,300 |
| 2015/06/11 | 1,368 | 1,371 | 1,346 | 1,355 | -1 | -0.1% | 137,500 |
| 2015/06/10 | 1,355 | 1,370 | 1,350 | 1,356 | ±0 | ±0% | 177,600 |
| 2015/06/09 | 1,350 | 1,370 | 1,350 | 1,356 | -3 | -0.2% | 222,200 |
| 2015/06/08 | 1,365 | 1,370 | 1,348 | 1,359 | +3 | +0.2% | 200,900 |
| 2015/06/05 | 1,357 | 1,365 | 1,353 | 1,356 | -7 | -0.5% | 213,400 |
| 2015/06/04 | 1,362 | 1,377 | 1,360 | 1,363 | -6 | -0.4% | 115,000 |
| 2015/06/03 | 1,363 | 1,384 | 1,363 | 1,369 | -10 | -0.7% | 146,100 |
| 2015/06/02 | 1,365 | 1,389 | 1,363 | 1,379 | +16 | +1.2% | 209,100 |
| 2015/06/01 | 1,357 | 1,373 | 1,356 | 1,363 | -2 | -0.1% | 229,100 |
| 2015/05/29 | 1,358 | 1,371 | 1,353 | 1,365 | -5 | -0.4% | 200,000 |
2401～
2450
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
