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 |
|---|---|---|---|---|---|---|---|
| 2015/05/13 | 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 |
| 2015/03/13 | 1,356 | 1,370 | 1,350 | 1,353 | ±0 | ±0% | 473,900 |
| 2015/03/12 | 1,347 | 1,356 | 1,340 | 1,353 | +6 | +0.4% | 229,200 |
| 2015/03/11 | 1,345 | 1,357 | 1,344 | 1,347 | -3 | -0.2% | 174,700 |
| 2015/03/10 | 1,356 | 1,356 | 1,345 | 1,350 | +8 | +0.6% | 173,400 |
| 2015/03/09 | 1,333 | 1,355 | 1,328 | 1,342 | +3 | +0.2% | 184,600 |
| 2015/03/06 | 1,342 | 1,350 | 1,329 | 1,339 | -10 | -0.7% | 193,200 |
| 2015/03/05 | 1,355 | 1,356 | 1,343 | 1,349 | -3 | -0.2% | 132,300 |
| 2015/03/04 | 1,365 | 1,373 | 1,347 | 1,352 | -21 | -1.5% | 183,300 |
| 2015/03/03 | 1,385 | 1,391 | 1,369 | 1,373 | -7 | -0.5% | 120,700 |
| 2015/03/02 | 1,395 | 1,400 | 1,379 | 1,380 | -15 | -1.1% | 148,700 |
| 2015/02/27 | 1,400 | 1,413 | 1,389 | 1,395 | -4 | -0.3% | 227,600 |
2501～
2550
件表示中 / 3754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 | 303,100円 | +8.0% | +24.5% | 2.21% | 13.23倍 | 1.72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 |
| 住友重 | 333,800円 | +1.8% | +7.8% | 3.74% | 14.33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 |
| ジェイテクト | 130,400円 | -6.1% | +45.7% | 4.60% | 20.75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 |
| ナブテスコ | 300,500円 | +6.4% | +42.2% | 2.66% | 24.72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 | 71,200円 | -4.6% | -24.3% | 4.78% | 49.72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
