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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 3,850 | 3,960 | 3,850 | 3,945 | +120 | +3.1% | 113,200 |
| 2014/09/05 | 3,770 | 3,835 | 3,770 | 3,825 | +65 | +1.7% | 112,100 |
| 2014/09/04 | 3,775 | 3,775 | 3,740 | 3,760 | -15 | -0.4% | 41,000 |
| 2014/09/03 | 3,720 | 3,790 | 3,720 | 3,775 | +80 | +2.2% | 71,800 |
| 2014/09/02 | 3,760 | 3,830 | 3,660 | 3,695 | +95 | +2.6% | 201,100 |
| 2014/09/01 | 3,540 | 3,625 | 3,540 | 3,600 | +10 | +0.3% | 27,200 |
| 2014/08/29 | 3,520 | 3,605 | 3,520 | 3,590 | ±0 | ±0% | 23,800 |
| 2014/08/28 | 3,600 | 3,615 | 3,565 | 3,590 | -25 | -0.7% | 37,700 |
| 2014/08/27 | 3,630 | 3,640 | 3,595 | 3,615 | -25 | -0.7% | 36,000 |
| 2014/08/26 | 3,625 | 3,675 | 3,615 | 3,640 | +15 | +0.4% | 75,500 |
| 2014/08/25 | 3,630 | 3,630 | 3,585 | 3,625 | +35 | +1% | 29,200 |
| 2014/08/22 | 3,660 | 3,665 | 3,590 | 3,590 | -60 | -1.6% | 37,700 |
| 2014/08/21 | 3,600 | 3,650 | 3,600 | 3,650 | +55 | +1.5% | 43,500 |
| 2014/08/20 | 3,595 | 3,615 | 3,580 | 3,595 | -10 | -0.3% | 28,000 |
| 2014/08/19 | 3,545 | 3,605 | 3,545 | 3,605 | +60 | +1.7% | 36,700 |
| 2014/08/18 | 3,535 | 3,555 | 3,535 | 3,545 | -15 | -0.4% | 14,700 |
| 2014/08/15 | 3,575 | 3,575 | 3,540 | 3,560 | -5 | -0.1% | 31,400 |
| 2014/08/14 | 3,500 | 3,565 | 3,485 | 3,565 | +90 | +2.6% | 54,200 |
| 2014/08/13 | 3,455 | 3,490 | 3,455 | 3,475 | +10 | +0.3% | 23,900 |
| 2014/08/12 | 3,440 | 3,475 | 3,440 | 3,465 | +25 | +0.7% | 30,000 |
| 2014/08/11 | 3,415 | 3,465 | 3,410 | 3,440 | +50 | +1.5% | 32,400 |
| 2014/08/08 | 3,450 | 3,475 | 3,390 | 3,390 | -75 | -2.2% | 53,800 |
| 2014/08/07 | 3,410 | 3,465 | 3,405 | 3,465 | +40 | +1.2% | 50,700 |
| 2014/08/06 | 3,450 | 3,495 | 3,410 | 3,425 | -50 | -1.4% | 118,200 |
| 2014/08/05 | 3,580 | 3,625 | 3,465 | 3,475 | -300 | -7.9% | 166,900 |
| 2014/08/04 | 3,770 | 3,795 | 3,745 | 3,775 | +30 | +0.8% | 58,000 |
| 2014/08/01 | 3,675 | 3,760 | 3,675 | 3,745 | +15 | +0.4% | 73,000 |
| 2014/07/31 | 3,785 | 3,785 | 3,720 | 3,730 | -30 | -0.8% | 44,000 |
| 2014/07/30 | 3,735 | 3,775 | 3,735 | 3,760 | -30 | -0.8% | 73,500 |
| 2014/07/29 | 3,775 | 3,795 | 3,735 | 3,790 | -5 | -0.1% | 84,200 |
| 2014/07/28 | 3,795 | 3,800 | 3,765 | 3,795 | +5 | +0.1% | 62,700 |
| 2014/07/25 | 3,770 | 3,790 | 3,750 | 3,790 | +55 | +1.5% | 71,900 |
| 2014/07/24 | 3,725 | 3,745 | 3,715 | 3,735 | +10 | +0.3% | 47,500 |
| 2014/07/23 | 3,735 | 3,750 | 3,715 | 3,725 | ±0 | ±0% | 39,000 |
| 2014/07/22 | 3,685 | 3,740 | 3,685 | 3,725 | +45 | +1.2% | 59,700 |
| 2014/07/18 | 3,680 | 3,695 | 3,660 | 3,680 | -70 | -1.9% | 60,800 |
| 2014/07/17 | 3,730 | 3,760 | 3,725 | 3,750 | +20 | +0.5% | 35,400 |
| 2014/07/16 | 3,695 | 3,755 | 3,695 | 3,730 | +10 | +0.3% | 36,100 |
| 2014/07/15 | 3,770 | 3,780 | 3,705 | 3,720 | -25 | -0.7% | 72,000 |
| 2014/07/14 | 3,740 | 3,745 | 3,715 | 3,745 | +25 | +0.7% | 37,900 |
| 2014/07/11 | 3,680 | 3,725 | 3,630 | 3,720 | +15 | +0.4% | 78,200 |
| 2014/07/10 | 3,690 | 3,730 | 3,690 | 3,705 | +40 | +1.1% | 85,100 |
| 2014/07/09 | 3,640 | 3,670 | 3,625 | 3,665 | -25 | -0.7% | 39,700 |
| 2014/07/08 | 3,615 | 3,700 | 3,575 | 3,690 | +55 | +1.5% | 91,300 |
| 2014/07/07 | 3,660 | 3,675 | 3,620 | 3,635 | -20 | -0.5% | 63,500 |
| 2014/07/04 | 3,680 | 3,700 | 3,645 | 3,655 | +45 | +1.2% | 73,600 |
| 2014/07/03 | 3,565 | 3,615 | 3,560 | 3,610 | +50 | +1.4% | 73,300 |
| 2014/07/02 | 3,565 | 3,575 | 3,550 | 3,560 | +20 | +0.6% | 49,500 |
| 2014/07/01 | 3,520 | 3,550 | 3,500 | 3,540 | +80 | +2.3% | 82,200 |
| 2014/06/30 | 3,425 | 3,465 | 3,385 | 3,460 | +105 | +3.1% | 90,300 |
2601～
2650
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
