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 |
|---|---|---|---|---|---|---|---|
| 2014/09/26 | 1,281 | 1,290 | 1,271 | 1,287 | -2,618 | -67% | 201,100 |
| 2014/09/25 | 3,885 | 3,910 | 3,870 | 3,905 | +20 | +0.5% | 123,800 |
| 2014/09/24 | 3,865 | 3,900 | 3,845 | 3,885 | +25 | +0.6% | 50,700 |
| 2014/09/22 | 3,860 | 3,870 | 3,840 | 3,860 | -15 | -0.4% | 49,300 |
| 2014/09/19 | 3,880 | 3,900 | 3,855 | 3,875 | +25 | +0.6% | 80,400 |
| 2014/09/18 | 3,830 | 3,870 | 3,825 | 3,850 | +30 | +0.8% | 60,500 |
| 2014/09/17 | 3,795 | 3,860 | 3,795 | 3,820 | +20 | +0.5% | 58,200 |
| 2014/09/16 | 3,855 | 3,885 | 3,785 | 3,800 | -105 | -2.7% | 142,500 |
| 2014/09/12 | 3,900 | 3,930 | 3,890 | 3,905 | -40 | -1% | 141,000 |
| 2014/09/11 | 3,980 | 3,985 | 3,930 | 3,945 | -25 | -0.6% | 73,800 |
| 2014/09/10 | 3,915 | 3,975 | 3,900 | 3,970 | +45 | +1.1% | 73,800 |
| 2014/09/09 | 3,945 | 3,975 | 3,915 | 3,925 | -20 | -0.5% | 50,600 |
| 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 |
2651～
2700
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 | 303,200円 | +8.0% | +24.5% | 2.21% | 13.24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 | 329,900円 | +1.8% | +7.8% | 3.79% | 14.16倍 | 0.62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 | 130,600円 | -6.1% | +45.7% | 4.59% | 20.78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 | 301,800円 | +6.4% | +42.2% | 2.65% | 24.83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 | 71,300円 | -4.6% | -24.3% | 4.77% | 49.79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
