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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 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 |
| 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 |
2451～
2500
件表示中 / 3755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 | 303,700円 | +8.0% | +24.5% | 2.21% | 13.26倍 | 1.73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 |
| ジェイテクト | 131,200円 | -6.1% | +45.7% | 4.57% | 20.88倍 | 0.56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 |
| 住友重 | 336,800円 | +1.8% | +7.8% | 3.71% | 14.45倍 | 0.63倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
| ナブテスコ | 300,700円 | +6.4% | +42.2% | 2.66% | 24.74倍 | 1.34倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
| 日精工 | 71,100円 | -4.6% | -24.3% | 4.78% | 49.65倍 | 0.54倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
市場注目の銘柄
チャート関連のコラム
