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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 1,370 | 1,384 | 1,362 | 1,370 | +7 | +0.5% | 207,700 |
| 2015/05/27 | 1,349 | 1,369 | 1,349 | 1,363 | +10 | +0.7% | 166,100 |
| 2015/05/26 | 1,355 | 1,361 | 1,348 | 1,353 | ±0 | ±0% | 125,800 |
| 2015/05/25 | 1,350 | 1,370 | 1,346 | 1,353 | -9 | -0.7% | 262,400 |
| 2015/05/22 | 1,362 | 1,373 | 1,354 | 1,362 | +4 | +0.3% | 270,000 |
| 2015/05/21 | 1,350 | 1,374 | 1,348 | 1,358 | +1 | +0.1% | 242,900 |
| 2015/05/20 | 1,338 | 1,365 | 1,338 | 1,357 | +24 | +1.8% | 340,200 |
| 2015/05/19 | 1,326 | 1,350 | 1,326 | 1,333 | +7 | +0.5% | 242,300 |
| 2015/05/18 | 1,336 | 1,347 | 1,320 | 1,326 | -5 | -0.4% | 228,000 |
| 2015/05/15 | 1,350 | 1,350 | 1,285 | 1,331 | -20 | -1.5% | 350,100 |
| 2015/05/14 | 1,355 | 1,373 | 1,348 | 1,351 | -18 | -1.3% | 162,000 |
| 2015/05/13 | 1,371 | 1,388 | 1,355 | 1,369 | -16 | -1.2% | 191,700 |
| 2015/05/12 | 1,365 | 1,393 | 1,365 | 1,385 | +20 | +1.5% | 171,300 |
| 2015/05/11 | 1,379 | 1,397 | 1,365 | 1,365 | +10 | +0.7% | 239,300 |
| 2015/05/08 | 1,350 | 1,363 | 1,347 | 1,355 | +10 | +0.7% | 149,300 |
| 2015/05/07 | 1,327 | 1,358 | 1,326 | 1,345 | +3 | +0.2% | 163,500 |
| 2015/05/01 | 1,336 | 1,350 | 1,323 | 1,342 | -10 | -0.7% | 155,100 |
| 2015/04/30 | 1,360 | 1,371 | 1,342 | 1,352 | -21 | -1.5% | 219,900 |
| 2015/04/28 | 1,370 | 1,379 | 1,365 | 1,373 | +8 | +0.6% | 118,000 |
| 2015/04/27 | 1,361 | 1,372 | 1,353 | 1,365 | +4 | +0.3% | 109,700 |
| 2015/04/24 | 1,364 | 1,370 | 1,356 | 1,361 | -3 | -0.2% | 175,600 |
| 2015/04/23 | 1,375 | 1,380 | 1,360 | 1,364 | -10 | -0.7% | 124,600 |
| 2015/04/22 | 1,383 | 1,383 | 1,369 | 1,374 | +5 | +0.4% | 62,200 |
| 2015/04/21 | 1,361 | 1,370 | 1,358 | 1,369 | +9 | +0.7% | 158,000 |
| 2015/04/20 | 1,370 | 1,373 | 1,357 | 1,360 | -24 | -1.7% | 148,600 |
| 2015/04/17 | 1,368 | 1,412 | 1,368 | 1,384 | +4 | +0.3% | 284,100 |
| 2015/04/16 | 1,356 | 1,381 | 1,356 | 1,380 | +18 | +1.3% | 117,600 |
| 2015/04/15 | 1,394 | 1,396 | 1,358 | 1,362 | -31 | -2.2% | 162,100 |
| 2015/04/14 | 1,400 | 1,406 | 1,375 | 1,393 | +46 | +3.4% | 225,300 |
| 2015/04/13 | 1,360 | 1,367 | 1,343 | 1,347 | -1 | -0.1% | 98,300 |
| 2015/04/10 | 1,356 | 1,358 | 1,341 | 1,348 | -2 | -0.1% | 104,600 |
| 2015/04/09 | 1,360 | 1,366 | 1,343 | 1,350 | -5 | -0.4% | 110,400 |
| 2015/04/08 | 1,355 | 1,364 | 1,346 | 1,355 | +10 | +0.7% | 147,500 |
| 2015/04/07 | 1,351 | 1,362 | 1,337 | 1,345 | +14 | +1.1% | 159,000 |
| 2015/04/06 | 1,337 | 1,345 | 1,320 | 1,331 | -20 | -1.5% | 179,400 |
| 2015/04/03 | 1,353 | 1,368 | 1,333 | 1,351 | -9 | -0.7% | 168,500 |
| 2015/04/02 | 1,354 | 1,373 | 1,349 | 1,360 | +33 | +2.5% | 220,100 |
| 2015/04/01 | 1,349 | 1,351 | 1,317 | 1,327 | -27 | -2% | 212,800 |
| 2015/03/31 | 1,353 | 1,374 | 1,337 | 1,354 | +25 | +1.9% | 397,600 |
| 2015/03/30 | 1,313 | 1,334 | 1,309 | 1,329 | +24 | +1.8% | 227,600 |
| 2015/03/27 | 1,309 | 1,339 | 1,296 | 1,305 | -23 | -1.7% | 271,800 |
| 2015/03/26 | 1,367 | 1,368 | 1,323 | 1,328 | -56 | -4% | 562,100 |
| 2015/03/25 | 1,369 | 1,386 | 1,359 | 1,384 | +20 | +1.5% | 249,800 |
| 2015/03/24 | 1,388 | 1,388 | 1,350 | 1,364 | -30 | -2.2% | 320,300 |
| 2015/03/23 | 1,383 | 1,400 | 1,378 | 1,394 | +9 | +0.6% | 267,800 |
| 2015/03/20 | 1,382 | 1,399 | 1,374 | 1,385 | +14 | +1% | 328,300 |
| 2015/03/19 | 1,355 | 1,380 | 1,355 | 1,371 | +13 | +1% | 389,600 |
| 2015/03/18 | 1,350 | 1,359 | 1,344 | 1,358 | +4 | +0.3% | 179,600 |
| 2015/03/17 | 1,360 | 1,368 | 1,341 | 1,354 | -6 | -0.4% | 233,400 |
| 2015/03/16 | 1,354 | 1,374 | 1,351 | 1,360 | +7 | +0.5% | 249,400 |
2451～
2500
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
